KissMeData/289930/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	161128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7000	10	2	0.14	713813410	101815	56.61	6930	7130	6890	9080	4900	6990	7010.92	0.24	0	5596	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	876	-4.75	4.52	12	0.81	-1474.00	1547.00	18500	20241025	-62.16	6860	20250123	2.04	7920	-11.62	20250106	6860	2.04	20250123	18500	-62.16	20241025	6860	2.04	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
3	20250124	151128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6960	-30	5	-0.43	671031710	95696	53.21	6930	7130	6890	9080	4900	6990	7012.12	0.24	0	8052	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	871	-4.72	4.50	12	0.76	-1474.00	1547.00	18500	20241025	-62.38	6860	20250123	1.46	7920	-12.12	20250106	6860	1.46	20250123	18500	-62.38	20241025	6860	1.46	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
4	20250124	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7010	20	2	0.29	580072310	82693	45.98	6930	7130	6890	9080	4900	6990	7014.78	0.24	0	12256	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	878	-4.76	4.53	12	0.66	-1474.00	1547.00	18500	20241025	-62.11	6860	20250123	2.19	7920	-11.49	20250106	6860	2.19	20250123	18500	-62.11	20241025	6860	2.19	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
5	20250124	131127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7110	120	2	1.72	486056840	69295	38.53	6930	7130	6890	9080	4900	6990	7014.32	0.24	0	10229	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	890	-4.82	4.60	12	0.55	-1474.00	1547.00	18500	20241025	-61.57	6860	20250123	3.64	7920	-10.23	20250106	6860	3.64	20250123	18500	-61.57	20241025	6860	3.64	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
6	20250124	121123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7070	80	2	1.14	354801740	50766	28.23	6930	7110	6890	9080	4900	6990	6988.96	0.24	0	3880	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	885	-4.80	4.57	12	0.41	-1474.00	1547.00	18500	20241025	-61.78	6860	20250123	3.06	7920	-10.73	20250106	6860	3.06	20250123	18500	-61.78	20241025	6860	3.06	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
7	20250124	111125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7000	10	2	0.14	287688520	41266	22.94	6930	7060	6890	9080	4900	6990	6971.55	0.24	0	-1901	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	876	-4.75	4.52	12	0.33	-1474.00	1547.00	18500	20241025	-62.16	6860	20250123	2.04	7920	-11.62	20250106	6860	2.04	20250123	18500	-62.16	20241025	6860	2.04	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
8	20250124	101121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6990	0	3	0.00	212326530	30499	16.96	6930	7060	6890	9080	4900	6990	6961.73	0.24	0	455	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	875	-4.74	4.52	12	0.24	-1474.00	1547.00	18500	20241025	-62.22	6860	20250123	1.90	7920	-11.74	20250106	6860	1.90	20250123	18500	-62.22	20241025	6860	1.90	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
9	20250124	091130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6930	-60	5	-0.86	26118500	3770	2.10	6930	7020	6900	9080	4900	6990	6927.64	0.24	0	-817	7490	7240	7050	6800	6610	7145	6705	63	2090	500	4890	10	1	12519593	868	-4.70	4.48	12	0.03	-1474.00	1547.00	18500	20241025	-62.54	6860	20250123	1.02	7920	-12.50	20250106	6860	1.02	20250123	18500	-62.54	20241025	6860	1.02	20250123	0.64	N	289930	500	62 억		29920	N	N	0	N	00	N
10	20250123	161121	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	6990	-190	5	-2.65	1250536420	179748	111.24	7170	7300	6860	9330	5030	7180	6957.13	0.73	0	-60883	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	875	-4.74	4.52	12	1.44	-1474.00	1547.00	18500	20241025	-62.22	6860	20250123	1.90	7920	-11.74	20250106	6860	1.90	20250123	18500	-62.22	20241025	6860	1.90	20250123	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
11	20250123	151119	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	6870	-310	5	-4.32	1194920420	171707	106.27	7170	7300	6860	9330	5030	7180	6959.07	0.73	0	-58997	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	860	-4.66	4.44	12	1.37	-1474.00	1547.00	18500	20241025	-62.86	6860	20250123	0.15	7920	-13.26	20250106	6860	0.15	20250123	18500	-62.86	20241025	6860	0.15	20250123	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
12	20250123	141121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6920	-260	5	-3.62	865817750	123938	76.70	7170	7300	6910	9330	5030	7180	6985.89	0.73	0	-45625	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	866	-4.69	4.47	12	0.99	-1474.00	1547.00	18500	20241025	-62.59	6890	20241230	0.44	7920	-12.63	20250106	6910	0.14	20250123	18500	-62.59	20241025	6890	0.44	20241230	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
13	20250123	131119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7000	-180	5	-2.51	670393630	95778	59.28	7170	7300	6930	9330	5030	7180	6999.45	0.73	0	-36693	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	876	-4.75	4.52	12	0.77	-1474.00	1547.00	18500	20241025	-62.16	6890	20241230	1.60	7920	-11.62	20250106	6930	1.01	20250123	18500	-62.16	20241025	6890	1.60	20241230	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
14	20250123	121120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6970	-210	5	-2.92	603165640	86135	53.31	7170	7300	6930	9330	5030	7180	7002.56	0.73	0	-32448	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	873	-4.73	4.51	12	0.69	-1474.00	1547.00	18500	20241025	-62.32	6890	20241230	1.16	7920	-11.99	20250106	6930	0.58	20250123	18500	-62.32	20241025	6890	1.16	20241230	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
15	20250123	111110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6980	-200	5	-2.79	538179030	76824	47.55	7170	7300	6930	9330	5030	7180	7005.35	0.73	0	-31104	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	874	-4.74	4.51	12	0.61	-1474.00	1547.00	18500	20241025	-62.27	6890	20241230	1.31	7920	-11.87	20250106	6930	0.72	20250123	18500	-62.27	20241025	6890	1.31	20241230	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
16	20250123	101118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7000	-180	5	-2.51	488753870	69755	43.17	7170	7300	6930	9330	5030	7180	7006.72	0.73	0	-27653	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	876	-4.75	4.52	12	0.56	-1474.00	1547.00	18500	20241025	-62.16	6890	20241230	1.60	7920	-11.62	20250106	6930	1.01	20250123	18500	-62.16	20241025	6890	1.60	20241230	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
17	20250123	091120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7020	-160	5	-2.23	180768390	25633	15.86	7170	7300	6980	9330	5030	7180	7052.17	0.73	0	-7831	7533	7356	7243	7066	6953	7445	7155	63	2150	500	5020	10	1	12519593	879	-4.76	4.54	12	0.20	-1474.00	1547.00	18500	20241025	-62.05	6890	20241230	1.89	7920	-11.36	20250106	6950	1.01	20250120	18500	-62.05	20241025	6890	1.89	20241230	0.61	N	289930	500	62 억		90803	N	N	0	N	00	N
18	20250122	161111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7180	20	2	0.28	1144517740	156954	131.50	7160	7420	7130	9300	5020	7160	7292.64	0.50	0	27656	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	899	-4.87	4.64	12	1.25	-1474.00	1547.00	18500	20241025	-61.19	6890	20241230	4.21	7920	-9.34	20250106	6950	3.31	20250120	18500	-61.19	20241025	6890	4.21	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
19	20250122	151112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	70	2	0.98	1099071800	150633	126.21	7160	7420	7130	9300	5020	7160	7296.35	0.50	0	27760	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	905	-4.91	4.67	12	1.20	-1474.00	1547.00	18500	20241025	-60.92	6890	20241230	4.93	7920	-8.71	20250106	6950	4.03	20250120	18500	-60.92	20241025	6890	4.93	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
20	20250122	141111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7280	120	2	1.68	1021520840	139940	117.25	7160	7420	7130	9300	5020	7160	7299.71	0.50	0	33126	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	911	-4.94	4.71	12	1.12	-1474.00	1547.00	18500	20241025	-60.65	6890	20241230	5.66	7920	-8.08	20250106	6950	4.75	20250120	18500	-60.65	20241025	6890	5.66	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
21	20250122	131112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7360	200	2	2.79	917350260	125672	105.29	7160	7420	7130	9300	5020	7160	7299.56	0.50	0	34012	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	921	-4.99	4.76	12	1.00	-1474.00	1547.00	18500	20241025	-60.22	6890	20241230	6.82	7920	-7.07	20250106	6950	5.90	20250120	18500	-60.22	20241025	6890	6.82	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
22	20250122	121111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7390	230	2	3.21	810154030	111120	93.10	7160	7420	7130	9300	5020	7160	7290.80	0.50	0	34592	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	925	-5.01	4.78	12	0.89	-1474.00	1547.00	18500	20241025	-60.05	6890	20241230	7.26	7920	-6.69	20250106	6950	6.33	20250120	18500	-60.05	20241025	6890	7.26	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
23	20250122	111112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7320	160	2	2.23	447843410	61864	51.83	7160	7330	7130	9300	5020	7160	7239.16	0.50	0	19604	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	916	-4.97	4.73	12	0.49	-1474.00	1547.00	18500	20241025	-60.43	6890	20241230	6.24	7920	-7.58	20250106	6950	5.32	20250120	18500	-60.43	20241025	6890	6.24	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
24	20250122	101111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7180	20	2	0.28	195594870	27136	22.74	7160	7300	7130	9300	5020	7160	7207.95	0.50	0	3160	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	899	-4.87	4.64	12	0.22	-1474.00	1547.00	18500	20241025	-61.19	6890	20241230	4.21	7920	-9.34	20250106	6950	3.31	20250120	18500	-61.19	20241025	6890	4.21	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
25	20250122	091113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7240	80	2	1.12	71101340	9866	8.27	7160	7300	7130	9300	5020	7160	7206.70	0.50	0	4047	7446	7302	7206	7062	6966	7255	7015	63	2140	500	5010	10	1	12519593	906	-4.91	4.68	12	0.08	-1474.00	1547.00	18500	20241025	-60.86	6890	20241230	5.08	7920	-8.59	20250106	6950	4.17	20250120	18500	-60.86	20241025	6890	5.08	20241230	0.59	N	289930	500	62 억		62982	N	N	0	N	00	N
26	20250121	161104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7160	20	2	0.28	854808990	118455	132.13	7220	7350	7110	9280	5000	7140	7216.43	0.50	0	4805	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	896	-4.86	4.63	12	0.95	-1474.00	1547.00	18500	20241025	-61.30	6890	20241230	3.92	7920	-9.60	20250106	6950	3.02	20250120	18500	-61.30	20241025	6890	3.92	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
27	20250121	151106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7170	30	2	0.42	834013580	115551	128.89	7220	7350	7110	9280	5000	7140	7217.71	0.50	0	4955	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	898	-4.86	4.63	12	0.92	-1474.00	1547.00	18500	20241025	-61.24	6890	20241230	4.06	7920	-9.47	20250106	6950	3.17	20250120	18500	-61.24	20241025	6890	4.06	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
28	20250121	141107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7220	80	2	1.12	787304460	109028	121.61	7220	7350	7110	9280	5000	7140	7221.12	0.50	0	4122	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	904	-4.90	4.67	12	0.87	-1474.00	1547.00	18500	20241025	-60.97	6890	20241230	4.79	7920	-8.84	20250106	6950	3.88	20250120	18500	-60.97	20241025	6890	4.79	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
29	20250121	131106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7240	100	2	1.40	716476990	99159	110.61	7220	7350	7110	9280	5000	7140	7225.54	0.50	0	4904	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	906	-4.91	4.68	12	0.79	-1474.00	1547.00	18500	20241025	-60.86	6890	20241230	5.08	7920	-8.59	20250106	6950	4.17	20250120	18500	-60.86	20241025	6890	5.08	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
30	20250121	121048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7250	110	2	1.54	673968090	93279	104.05	7220	7350	7110	9280	5000	7140	7225.29	0.50	0	4369	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	908	-4.92	4.69	12	0.75	-1474.00	1547.00	18500	20241025	-60.81	6890	20241230	5.22	7920	-8.46	20250106	6950	4.32	20250120	18500	-60.81	20241025	6890	5.22	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
31	20250121	111009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7190	50	2	0.70	603243060	83486	93.12	7220	7350	7110	9280	5000	7140	7225.68	0.50	0	5718	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	900	-4.88	4.65	12	0.67	-1474.00	1547.00	18500	20241025	-61.14	6890	20241230	4.35	7920	-9.22	20250106	6950	3.45	20250120	18500	-61.14	20241025	6890	4.35	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
32	20250121	101003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7160	20	2	0.28	493696350	68205	76.08	7220	7350	7110	9280	5000	7140	7238.42	0.50	0	6994	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	896	-4.86	4.63	12	0.54	-1474.00	1547.00	18500	20241025	-61.30	6890	20241230	3.92	7920	-9.60	20250106	6950	3.02	20250120	18500	-61.30	20241025	6890	3.92	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
33	20250121	091108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7310	170	2	2.38	260945280	35851	39.99	7220	7350	7200	9280	5000	7140	7278.61	0.50	0	12444	7360	7250	7100	6990	6840	7305	7045	63	2140	500	4990	10	1	12519593	915	-4.96	4.73	12	0.29	-1474.00	1547.00	18500	20241025	-60.49	6890	20241230	6.10	7920	-7.70	20250106	6950	5.18	20250120	18500	-60.49	20241025	6890	6.10	20241230	0.57	N	289930	500	62 억		62421	N	N	0	N	00	N
34	20250120	161053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7140	80	2	1.13	631819730	89334	55.92	7080	7210	6950	9170	4950	7060	7072.45	0.38	0	14596	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	894	-4.84	4.62	12	0.71	-1474.00	1547.00	18500	20241025	-61.41	6890	20241230	3.63	7920	-9.85	20250106	6950	2.73	20250120	18500	-61.41	20241025	6890	3.63	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
35	20250120	151105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7120	60	2	0.85	602438440	85213	53.34	7080	7210	6950	9170	4950	7060	7069.79	0.38	0	11777	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	891	-4.83	4.60	12	0.68	-1474.00	1547.00	18500	20241025	-61.51	6890	20241230	3.34	7920	-10.10	20250106	6950	2.45	20250120	18500	-61.51	20241025	6890	3.34	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
36	20250120	141103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7100	40	2	0.57	457314830	64847	40.59	7080	7210	6950	9170	4950	7060	7052.21	0.38	0	3471	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	889	-4.82	4.59	12	0.52	-1474.00	1547.00	18500	20241025	-61.62	6890	20241230	3.05	7920	-10.35	20250106	6950	2.16	20250120	18500	-61.62	20241025	6890	3.05	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
37	20250120	131103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7090	30	2	0.42	360686300	51325	32.13	7080	7130	6950	9170	4950	7060	7027.50	0.38	0	-250	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	888	-4.81	4.58	12	0.41	-1474.00	1547.00	18500	20241025	-61.68	6890	20241230	2.90	7920	-10.48	20250106	6950	2.01	20250120	18500	-61.68	20241025	6890	2.90	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
38	20250120	121104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7090	30	2	0.42	330351810	47047	29.45	7080	7130	6950	9170	4950	7060	7021.74	0.38	0	-1322	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	888	-4.81	4.58	12	0.38	-1474.00	1547.00	18500	20241025	-61.68	6890	20241230	2.90	7920	-10.48	20250106	6950	2.01	20250120	18500	-61.68	20241025	6890	2.90	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
39	20250120	111106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7050	-10	5	-0.14	261603950	37345	23.38	7080	7080	6950	9170	4950	7060	7005.06	0.38	0	-2931	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	883	-4.78	4.56	12	0.30	-1474.00	1547.00	18500	20241025	-61.89	6890	20241230	2.32	7920	-10.98	20250106	6950	1.44	20250120	18500	-61.89	20241025	6890	2.32	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
40	20250120	101104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7030	-30	5	-0.42	180707740	25820	16.16	7080	7080	6950	9170	4950	7060	6998.75	0.38	0	-2868	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	880	-4.77	4.54	12	0.21	-1474.00	1547.00	18500	20241025	-62.00	6890	20241230	2.03	7920	-11.24	20250106	6950	1.15	20250120	18500	-62.00	20241025	6890	2.03	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
41	20250120	091106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6970	-90	5	-1.27	60550570	8639	5.41	7080	7080	6970	9170	4950	7060	7008.98	0.38	0	-4790	7566	7312	7166	6912	6766	7240	6840	63	2110	500	4940	10	1	12519593	873	-4.73	4.51	12	0.07	-1474.00	1547.00	18500	20241025	-62.32	6890	20241230	1.16	7920	-11.99	20250106	6970	0.00	20250120	18500	-62.32	20241025	6890	1.16	20241230	0.64	N	289930	500	62 억		47757	N	N	0	N	00	N
42	20250117	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7060	-240	5	-3.29	1104904170	155589	177.86	7420	7420	7020	9490	5110	7300	7101.63	0.69	0	-38300	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	884	-4.79	4.56	12	1.24	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	7920	-10.86	20250106	7020	0.57	20250117	18500	-61.84	20241025	6890	2.47	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
43	20250117	151057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7070	-230	5	-3.15	1042567620	146764	167.77	7420	7420	7020	9490	5110	7300	7103.70	0.69	0	-36097	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	885	-4.80	4.57	12	1.17	-1474.00	1547.00	18500	20241025	-61.78	6890	20241230	2.61	7920	-10.73	20250106	7020	0.71	20250117	18500	-61.78	20241025	6890	2.61	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
44	20250117	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7090	-210	5	-2.88	912636200	128436	146.82	7420	7420	7020	9490	5110	7300	7105.77	0.69	0	-34071	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	888	-4.81	4.58	12	1.03	-1474.00	1547.00	18500	20241025	-61.68	6890	20241230	2.90	7920	-10.48	20250106	7020	1.00	20250117	18500	-61.68	20241025	6890	2.90	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
45	20250117	131103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7080	-220	5	-3.01	743939650	104643	119.62	7420	7420	7020	9490	5110	7300	7109.31	0.69	0	-32048	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	886	-4.80	4.58	12	0.84	-1474.00	1547.00	18500	20241025	-61.73	6890	20241230	2.76	7920	-10.61	20250106	7020	0.85	20250117	18500	-61.73	20241025	6890	2.76	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
46	20250117	121105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7090	-210	5	-2.88	612434710	86012	98.32	7420	7420	7020	9490	5110	7300	7120.34	0.69	0	-30132	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	888	-4.81	4.58	12	0.69	-1474.00	1547.00	18500	20241025	-61.68	6890	20241230	2.90	7920	-10.48	20250106	7020	1.00	20250117	18500	-61.68	20241025	6890	2.90	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
47	20250117	111103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7130	-170	5	-2.33	559191250	78516	89.75	7420	7420	7020	9490	5110	7300	7122.00	0.69	0	-29918	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	893	-4.84	4.61	12	0.63	-1474.00	1547.00	18500	20241025	-61.46	6890	20241230	3.48	7920	-9.97	20250106	7020	1.57	20250117	18500	-61.46	20241025	6890	3.48	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
48	20250117	101105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7080	-220	5	-3.01	521488740	73189	83.66	7420	7420	7020	9490	5110	7300	7125.23	0.69	0	-27115	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	886	-4.80	4.58	12	0.58	-1474.00	1547.00	18500	20241025	-61.73	6890	20241230	2.76	7920	-10.61	20250106	7020	0.85	20250117	18500	-61.73	20241025	6890	2.76	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
49	20250117	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7220	-80	5	-1.10	88016870	12033	13.76	7420	7420	7200	9490	5110	7300	7314.62	0.69	0	-6477	7553	7426	7303	7176	7053	7490	7240	63	2190	500	5110	10	1	12519593	904	-4.90	4.67	12	0.10	-1474.00	1547.00	18500	20241025	-60.97	6890	20241230	4.79	7920	-8.84	20250106	7080	1.98	20250102	18500	-60.97	20241025	6890	4.79	20241230	0.62	N	289930	500	62 억		85872	N	N	0	N	00	N
50	20250116	161056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7300	130	2	1.81	632110980	86765	82.14	7250	7430	7180	9320	5020	7170	7285.31	0.53	0	20020	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	914	-4.95	4.72	12	0.69	-1474.00	1547.00	18500	20241025	-60.54	6890	20241230	5.95	7920	-7.83	20250106	7080	3.11	20250102	18500	-60.54	20241025	6890	5.95	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
51	20250116	151004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7330	160	2	2.23	575779550	79051	74.84	7250	7430	7180	9320	5020	7170	7283.65	0.53	0	17824	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	918	-4.97	4.74	12	0.63	-1474.00	1547.00	18500	20241025	-60.38	6890	20241230	6.39	7920	-7.45	20250106	7080	3.53	20250102	18500	-60.38	20241025	6890	6.39	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
52	20250116	141101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7310	140	2	1.95	513132610	70496	66.74	7250	7430	7180	9320	5020	7170	7278.89	0.53	0	13558	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	915	-4.96	4.73	12	0.56	-1474.00	1547.00	18500	20241025	-60.49	6890	20241230	6.10	7920	-7.70	20250106	7080	3.25	20250102	18500	-60.49	20241025	6890	6.10	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
53	20250116	131100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7270	100	2	1.39	461459760	63426	60.05	7250	7430	7180	9320	5020	7170	7275.56	0.53	0	10439	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	910	-4.93	4.70	12	0.51	-1474.00	1547.00	18500	20241025	-60.70	6890	20241230	5.52	7920	-8.21	20250106	7080	2.68	20250102	18500	-60.70	20241025	6890	5.52	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
54	20250116	121100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7250	80	2	1.12	406747600	55880	52.90	7250	7430	7180	9320	5020	7170	7278.95	0.53	0	8331	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	908	-4.92	4.69	12	0.45	-1474.00	1547.00	18500	20241025	-60.81	6890	20241230	5.22	7920	-8.46	20250106	7080	2.40	20250102	18500	-60.81	20241025	6890	5.22	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
55	20250116	111101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7280	110	2	1.53	372763130	51206	48.48	7250	7430	7180	9320	5020	7170	7279.68	0.53	0	6403	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	911	-4.94	4.71	12	0.41	-1474.00	1547.00	18500	20241025	-60.65	6890	20241230	5.66	7920	-8.08	20250106	7080	2.82	20250102	18500	-60.65	20241025	6890	5.66	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
56	20250116	101103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7250	80	2	1.12	270565110	37034	35.06	7250	7430	7190	9320	5020	7170	7305.86	0.53	0	5032	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	908	-4.92	4.69	12	0.30	-1474.00	1547.00	18500	20241025	-60.81	6890	20241230	5.22	7920	-8.46	20250106	7080	2.40	20250102	18500	-60.81	20241025	6890	5.22	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
57	20250116	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7400	230	2	3.21	76260910	10335	9.78	7250	7430	7250	9320	5020	7170	7378.90	0.53	0	6934	7610	7390	7280	7060	6950	7335	7005	63	2150	500	5010	10	1	12519593	926	-5.02	4.78	12	0.08	-1474.00	1547.00	18500	20241025	-60.00	6890	20241230	7.40	7920	-6.57	20250106	7080	4.52	20250102	18500	-60.00	20241025	6890	7.40	20241230	0.63	N	289930	500	62 억		66027	N	N	0	N	00	N
58	20250115	161058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7170	-320	5	-4.27	738825560	101557	87.31	7490	7500	7170	9730	5250	7490	7275.04	0.77	0	-30803	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	898	-4.86	4.63	12	0.81	-1474.00	1547.00	18500	20241025	-61.24	6890	20241230	4.06	7920	-9.47	20250106	7080	1.27	20250102	18500	-61.24	20241025	6890	4.06	20241230	0.58	N	289930	500	62 억		96424	N	Y	0	N	00	N
59	20250115	151058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	-260	5	-3.47	619752520	84997	73.07	7490	7500	7210	9730	5250	7490	7291.46	0.77	0	-28179	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	905	-4.91	4.67	12	0.68	-1474.00	1547.00	18500	20241025	-60.92	6890	20241230	4.93	7920	-8.71	20250106	7080	2.12	20250102	18500	-60.92	20241025	6890	4.93	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
60	20250115	141053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	-260	5	-3.47	507508980	69484	59.74	7490	7500	7230	9730	5250	7490	7303.97	0.77	0	-22367	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	905	-4.91	4.67	12	0.56	-1474.00	1547.00	18500	20241025	-60.92	6890	20241230	4.93	7920	-8.71	20250106	7080	2.12	20250102	18500	-60.92	20241025	6890	4.93	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
61	20250115	131101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7290	-200	5	-2.67	408992790	55911	48.07	7490	7500	7230	9730	5250	7490	7315.07	0.77	0	-18138	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	913	-4.95	4.71	12	0.45	-1474.00	1547.00	18500	20241025	-60.59	6890	20241230	5.81	7920	-7.95	20250106	7080	2.97	20250102	18500	-60.59	20241025	6890	5.81	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
62	20250115	121045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7250	-240	5	-3.20	360442520	49218	42.31	7490	7500	7230	9730	5250	7490	7323.39	0.77	0	-13893	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	908	-4.92	4.69	12	0.39	-1474.00	1547.00	18500	20241025	-60.81	6890	20241230	5.22	7920	-8.46	20250106	7080	2.40	20250102	18500	-60.81	20241025	6890	5.22	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
63	20250115	111057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7270	-220	5	-2.94	318604260	43464	37.37	7490	7500	7230	9730	5250	7490	7330.30	0.77	0	-12049	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	910	-4.93	4.70	12	0.35	-1474.00	1547.00	18500	20241025	-60.70	6890	20241230	5.52	7920	-8.21	20250106	7080	2.68	20250102	18500	-60.70	20241025	6890	5.52	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
64	20250115	101058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7330	-160	5	-2.14	160022220	21683	18.64	7490	7500	7310	9730	5250	7490	7380.08	0.77	0	278	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	918	-4.97	4.74	12	0.17	-1474.00	1547.00	18500	20241025	-60.38	6890	20241230	6.39	7920	-7.45	20250106	7080	3.53	20250102	18500	-60.38	20241025	6890	6.39	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
65	20250115	091103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7500	10	2	0.13	41417530	5560	4.78	7490	7500	7380	9730	5250	7490	7449.20	0.77	0	1816	7836	7662	7406	7232	6976	7750	7320	63	2240	500	5240	10	1	12519593	939	-5.09	4.85	12	0.04	-1474.00	1547.00	18500	20241025	-59.46	6890	20241230	8.85	7920	-5.30	20250106	7080	5.93	20250102	18500	-59.46	20241025	6890	8.85	20241230	0.58	N	289930	500	62 억		96424	N	N	0	N	00	N
66	20250114	161039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7490	330	2	4.61	845672510	114268	129.54	7220	7580	7150	9300	5020	7160	7400.65	0.56	0	26363	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	938	-5.08	4.84	12	0.91	-1474.00	1547.00	18500	20241025	-59.51	6890	20241230	8.71	7920	-5.43	20250106	7080	5.79	20250102	18500	-59.51	20241025	6890	8.71	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
67	20250114	151056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7500	340	2	4.75	800358600	108211	122.68	7220	7580	7150	9300	5020	7160	7396.28	0.56	0	23622	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	939	-5.09	4.85	12	0.86	-1474.00	1547.00	18500	20241025	-59.46	6890	20241230	8.85	7920	-5.30	20250106	7080	5.93	20250102	18500	-59.46	20241025	6890	8.85	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
68	20250114	141052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7470	310	2	4.33	723430310	97920	111.01	7220	7580	7150	9300	5020	7160	7387.97	0.56	0	22727	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	935	-5.07	4.83	12	0.78	-1474.00	1547.00	18500	20241025	-59.62	6890	20241230	8.42	7920	-5.68	20250106	7080	5.51	20250102	18500	-59.62	20241025	6890	8.42	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
69	20250114	131052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7430	270	2	3.77	665588190	90147	102.20	7220	7580	7150	9300	5020	7160	7383.36	0.56	0	20683	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	930	-5.04	4.80	12	0.72	-1474.00	1547.00	18500	20241025	-59.84	6890	20241230	7.84	7920	-6.19	20250106	7080	4.94	20250102	18500	-59.84	20241025	6890	7.84	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
70	20250114	121048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7400	240	2	3.35	625958710	84819	96.16	7220	7580	7150	9300	5020	7160	7379.94	0.56	0	18451	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	926	-5.02	4.78	12	0.68	-1474.00	1547.00	18500	20241025	-60.00	6890	20241230	7.40	7920	-6.57	20250106	7080	4.52	20250102	18500	-60.00	20241025	6890	7.40	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
71	20250114	111046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7510	350	2	4.89	559632860	75910	86.06	7220	7580	7150	9300	5020	7160	7372.32	0.56	0	16663	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	940	-5.09	4.85	12	0.61	-1474.00	1547.00	18500	20241025	-59.41	6890	20241230	9.00	7920	-5.18	20250106	7080	6.07	20250102	18500	-59.41	20241025	6890	9.00	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
72	20250114	101046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7240	80	2	1.12	149292050	20707	23.47	7220	7290	7150	9300	5020	7160	7209.74	0.56	0	-1605	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	906	-4.91	4.68	12	0.17	-1474.00	1547.00	18500	20241025	-60.86	6890	20241230	5.08	7920	-8.59	20250106	7080	2.26	20250102	18500	-60.86	20241025	6890	5.08	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
73	20250114	091050	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7260	100	2	1.40	48793730	6762	7.67	7220	7290	7150	9300	5020	7160	7215.87	0.56	0	4367	7500	7330	7240	7070	6980	7285	7025	63	2140	500	5010	10	1	12519593	909	-4.93	4.69	12	0.05	-1474.00	1547.00	18500	20241025	-60.76	6890	20241230	5.37	7920	-8.33	20250106	7080	2.54	20250102	18500	-60.76	20241025	6890	5.37	20241230	0.57	N	289930	500	62 억		70467	N	N	0	N	00	N
74	20250113	161035	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7160	-230	5	-3.11	633695460	87486	99.54	7300	7410	7150	9600	5180	7390	7243.60	0.81	0	-30685	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	896	-4.86	4.63	12	0.70	-1474.00	1547.00	18500	20241025	-61.30	6890	20241230	3.92	7920	-9.60	20250106	7080	1.13	20250102	18500	-61.30	20241025	6890	3.92	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
75	20250113	151042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7190	-200	5	-2.71	571869510	78848	89.72	7300	7410	7160	9600	5180	7390	7252.81	0.81	0	-26286	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	900	-4.88	4.65	12	0.63	-1474.00	1547.00	18500	20241025	-61.14	6890	20241230	4.35	7920	-9.22	20250106	7080	1.55	20250102	18500	-61.14	20241025	6890	4.35	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
76	20250113	141018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	-160	5	-2.17	459283470	63172	71.88	7300	7410	7200	9600	5180	7390	7270.36	0.81	0	-21493	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	905	-4.91	4.67	12	0.50	-1474.00	1547.00	18500	20241025	-60.92	6890	20241230	4.93	7920	-8.71	20250106	7080	2.12	20250102	18500	-60.92	20241025	6890	4.93	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
77	20250113	131025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7220	-170	5	-2.30	382095600	52477	59.71	7300	7410	7210	9600	5180	7390	7281.20	0.81	0	-19533	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	904	-4.90	4.67	12	0.42	-1474.00	1547.00	18500	20241025	-60.97	6890	20241230	4.79	7920	-8.84	20250106	7080	1.98	20250102	18500	-60.97	20241025	6890	4.79	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
78	20250113	121029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7270	-120	5	-1.62	291078350	39889	45.39	7300	7410	7230	9600	5180	7390	7297.21	0.81	0	-11227	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	910	-4.93	4.70	12	0.32	-1474.00	1547.00	18500	20241025	-60.70	6890	20241230	5.52	7920	-8.21	20250106	7080	2.68	20250102	18500	-60.70	20241025	6890	5.52	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
79	20250113	111027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	-160	5	-2.17	260430720	35661	40.58	7300	7410	7230	9600	5180	7390	7302.96	0.81	0	-9563	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	905	-4.91	4.67	12	0.28	-1474.00	1547.00	18500	20241025	-60.92	6890	20241230	4.93	7920	-8.71	20250106	7080	2.12	20250102	18500	-60.92	20241025	6890	4.93	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
80	20250113	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7310	-80	5	-1.08	151705160	20702	23.56	7300	7410	7270	9600	5180	7390	7328.04	0.81	0	-6296	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	915	-4.96	4.73	12	0.17	-1474.00	1547.00	18500	20241025	-60.49	6890	20241230	6.10	7920	-7.70	20250106	7080	3.25	20250102	18500	-60.49	20241025	6890	6.10	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
81	20250113	091033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7360	-30	5	-0.41	11640420	1583	1.80	7300	7380	7300	9600	5180	7390	7353.39	0.81	0	-275	7563	7476	7353	7266	7143	7415	7205	63	2210	500	5170	10	1	12519593	921	-4.99	4.76	12	0.01	-1474.00	1547.00	18500	20241025	-60.22	6890	20241230	6.82	7920	-7.07	20250106	7080	3.95	20250102	18500	-60.22	20241025	6890	6.82	20241230	0.57	N	289930	500	62 억		101010	N	N	0	N	00	N
82	20250110	161007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7390	-50	5	-0.67	640221790	87199	70.42	7440	7440	7230	9670	5210	7440	7342.05	0.82	0	-2036	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	925	-5.01	4.78	12	0.70	-1474.00	1547.00	18500	20241025	-60.05	6890	20241230	7.26	7920	-6.69	20250106	7080	4.38	20250102	18500	-60.05	20241025	6890	7.26	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
83	20250110	151015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7420	-20	5	-0.27	614847950	83769	67.65	7440	7440	7230	9670	5210	7440	7339.80	0.82	0	-2831	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	929	-5.03	4.80	12	0.67	-1474.00	1547.00	18500	20241025	-59.89	6890	20241230	7.69	7920	-6.31	20250106	7080	4.80	20250102	18500	-59.89	20241025	6890	7.69	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
84	20250110	141022	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7440	0	3	0.00	527575620	72015	58.16	7440	7440	7230	9670	5210	7440	7325.91	0.82	0	-5791	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	931	-5.05	4.81	12	0.58	-1474.00	1547.00	18500	20241025	-59.78	6890	20241230	7.98	7920	-6.06	20250106	7080	5.08	20250102	18500	-59.78	20241025	6890	7.98	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
85	20250110	131021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7370	-70	5	-0.94	461714030	63118	50.97	7440	7440	7230	9670	5210	7440	7315.09	0.82	0	-11903	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	923	-5.00	4.76	12	0.50	-1474.00	1547.00	18500	20241025	-60.16	6890	20241230	6.97	7920	-6.94	20250106	7080	4.10	20250102	18500	-60.16	20241025	6890	6.97	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
86	20250110	121023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7380	-60	5	-0.81	446061180	60998	49.26	7440	7440	7230	9670	5210	7440	7312.72	0.82	0	-12328	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	924	-5.01	4.77	12	0.49	-1474.00	1547.00	18500	20241025	-60.11	6890	20241230	7.11	7920	-6.82	20250106	7080	4.24	20250102	18500	-60.11	20241025	6890	7.11	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
87	20250110	111021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7340	-100	5	-1.34	381456740	52205	42.16	7440	7440	7230	9670	5210	7440	7306.90	0.82	0	-15480	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	919	-4.98	4.74	12	0.42	-1474.00	1547.00	18500	20241025	-60.32	6890	20241230	6.53	7920	-7.32	20250106	7080	3.67	20250102	18500	-60.32	20241025	6890	6.53	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
88	20250110	101018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7290	-150	5	-2.02	248487920	33917	27.39	7440	7440	7260	9670	5210	7440	7326.35	0.82	0	-4238	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	913	-4.95	4.71	12	0.27	-1474.00	1547.00	18500	20241025	-60.59	6890	20241230	5.81	7920	-7.95	20250106	7080	2.97	20250102	18500	-60.59	20241025	6890	5.81	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
89	20250110	091023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7400	-40	5	-0.54	20571150	2786	2.25	7440	7440	7360	9670	5210	7440	7383.76	0.82	0	593	7786	7612	7386	7212	6986	7500	7100	63	2230	500	5200	10	1	12519593	926	-5.02	4.78	12	0.02	-1474.00	1547.00	18500	20241025	-60.00	6890	20241230	7.40	7920	-6.57	20250106	7080	4.52	20250102	18500	-60.00	20241025	6890	7.40	20241230	0.56	N	289930	500	62 억		102769	N	N	0	N	00	N
90	20250109	161012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7440	-130	5	-1.72	891176920	122002	104.57	7560	7560	7160	9840	5300	7570	7304.44	0.76	0	8316	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	931	-5.05	4.81	12	0.97	-1474.00	1547.00	18500	20241025	-59.78	6890	20241230	7.98	7920	-6.06	20250106	7080	5.08	20250102	18500	-59.78	20241025	6890	7.98	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
91	20250109	151008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7450	-120	5	-1.59	870374910	119205	102.17	7560	7560	7160	9840	5300	7570	7301.50	0.76	0	7363	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	933	-5.05	4.82	12	0.95	-1474.00	1547.00	18500	20241025	-59.73	6890	20241230	8.13	7920	-5.93	20250106	7080	5.23	20250102	18500	-59.73	20241025	6890	8.13	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
92	20250109	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7420	-150	5	-1.98	796767270	109333	93.71	7560	7560	7160	9840	5300	7570	7287.53	0.76	0	7060	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	929	-5.03	4.80	12	0.87	-1474.00	1547.00	18500	20241025	-59.89	6890	20241230	7.69	7920	-6.31	20250106	7080	4.80	20250102	18500	-59.89	20241025	6890	7.69	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
93	20250109	131014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7410	-160	5	-2.11	741966990	101910	87.35	7560	7560	7160	9840	5300	7570	7280.61	0.76	0	5076	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	928	-5.03	4.79	12	0.81	-1474.00	1547.00	18500	20241025	-59.95	6890	20241230	7.55	7920	-6.44	20250106	7080	4.66	20250102	18500	-59.95	20241025	6890	7.55	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
94	20250109	121015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7310	-260	5	-3.43	672494570	92442	79.23	7560	7560	7160	9840	5300	7570	7274.77	0.76	0	-2102	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	915	-4.96	4.73	12	0.74	-1474.00	1547.00	18500	20241025	-60.49	6890	20241230	6.10	7920	-7.70	20250106	7080	3.25	20250102	18500	-60.49	20241025	6890	6.10	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
95	20250109	111019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7290	-280	5	-3.70	613947420	84417	72.36	7560	7560	7160	9840	5300	7570	7272.79	0.76	0	-5194	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	913	-4.95	4.71	12	0.67	-1474.00	1547.00	18500	20241025	-60.59	6890	20241230	5.81	7920	-7.95	20250106	7080	2.97	20250102	18500	-60.59	20241025	6890	5.81	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
96	20250109	101016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7280	-290	5	-3.83	497434910	68431	58.65	7560	7560	7160	9840	5300	7570	7269.15	0.76	0	-12265	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	911	-4.94	4.71	12	0.55	-1474.00	1547.00	18500	20241025	-60.65	6890	20241230	5.66	7920	-8.08	20250106	7080	2.82	20250102	18500	-60.65	20241025	6890	5.66	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
97	20250109	091021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7350	-220	5	-2.91	122945670	16686	14.30	7560	7560	7300	9840	5300	7570	7368.19	0.76	0	-6774	7870	7720	7610	7460	7350	7665	7405	63	2270	500	5290	10	1	12519593	920	-4.99	4.75	12	0.13	-1474.00	1547.00	18500	20241025	-60.27	6890	20241230	6.68	7920	-7.20	20250106	7080	3.81	20250102	18500	-60.27	20241025	6890	6.68	20241230	0.58	N	289930	500	62 억		94777	N	N	0	N	00	N
98	20250108	161006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7570	-200	5	-2.57	879475260	116285	89.18	7760	7760	7500	10100	5440	7770	7563.09	0.73	0	3106	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	948	-5.14	4.89	12	0.93	-1474.00	1547.00	18500	20241025	-59.08	6890	20241230	9.87	7920	-4.42	20250106	7080	6.92	20250102	18500	-59.08	20241025	6890	9.87	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
99	20250108	151010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7500	-270	5	-3.47	857444180	113366	86.94	7760	7760	7500	10100	5440	7770	7563.50	0.73	0	2679	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	939	-5.09	4.85	12	0.91	-1474.00	1547.00	18500	20241025	-59.46	6890	20241230	8.85	7920	-5.30	20250106	7080	5.93	20250102	18500	-59.46	20241025	6890	8.85	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
100	20250108	141014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7530	-240	5	-3.09	711330590	93961	72.06	7760	7760	7500	10100	5440	7770	7570.49	0.73	0	-2495	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	943	-5.11	4.87	12	0.75	-1474.00	1547.00	18500	20241025	-59.30	6890	20241230	9.29	7920	-4.92	20250106	7080	6.36	20250102	18500	-59.30	20241025	6890	9.29	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
101	20250108	131012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7540	-230	5	-2.96	650733970	85896	65.87	7760	7760	7500	10100	5440	7770	7575.84	0.73	0	-370	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	944	-5.12	4.87	12	0.69	-1474.00	1547.00	18500	20241025	-59.24	6890	20241230	9.43	7920	-4.80	20250106	7080	6.50	20250102	18500	-59.24	20241025	6890	9.43	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
102	20250108	121009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7560	-210	5	-2.70	508363220	67008	51.39	7760	7760	7530	10100	5440	7770	7586.60	0.73	0	3505	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	946	-5.13	4.89	12	0.54	-1474.00	1547.00	18500	20241025	-59.14	6890	20241230	9.72	7920	-4.55	20250106	7080	6.78	20250102	18500	-59.14	20241025	6890	9.72	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
103	20250108	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7630	-140	5	-1.80	435013740	57325	43.96	7760	7760	7530	10100	5440	7770	7588.55	0.73	0	4577	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	955	-5.18	4.93	12	0.46	-1474.00	1547.00	18500	20241025	-58.76	6890	20241230	10.74	7920	-3.66	20250106	7080	7.77	20250102	18500	-58.76	20241025	6890	10.74	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
104	20250108	101011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7560	-210	5	-2.70	352279940	46411	35.59	7760	7760	7540	10100	5440	7770	7590.44	0.73	0	-645	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	946	-5.13	4.89	12	0.37	-1474.00	1547.00	18500	20241025	-59.14	6890	20241230	9.72	7920	-4.55	20250106	7080	6.78	20250102	18500	-59.14	20241025	6890	9.72	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
105	20250108	091011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7670	-100	5	-1.29	92477470	12136	9.31	7760	7760	7560	10100	5440	7770	7620.09	0.73	0	405	7983	7876	7763	7656	7543	7930	7710	63	2330	500	5430	10	1	12519593	960	-5.20	4.96	12	0.10	-1474.00	1547.00	18500	20241025	-58.54	6890	20241230	11.32	7920	-3.16	20250106	7080	8.33	20250102	18500	-58.54	20241025	6890	11.32	20241230	0.58	N	289930	500	62 억		91671	N	N	0	N	00	N
106	20250107	161001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7770	170	2	2.24	999040270	129015	52.74	7700	7870	7650	9880	5320	7600	7743.52	0.68	0	6669	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	973	-5.27	5.02	12	1.03	-1474.00	1547.00	18500	20241025	-58.00	6890	20241230	12.77	7920	-1.89	20250106	7080	9.75	20250102	18500	-58.00	20241025	6890	12.77	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
107	20250107	151004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7750	150	2	1.97	941658870	121628	49.72	7700	7870	7650	9880	5320	7600	7742.12	0.68	0	7370	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	970	-5.26	5.01	12	0.97	-1474.00	1547.00	18500	20241025	-58.11	6890	20241230	12.48	7920	-2.15	20250106	7080	9.46	20250102	18500	-58.11	20241025	6890	12.48	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
108	20250107	141002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7740	140	2	1.84	833355400	107605	43.99	7700	7870	7650	9880	5320	7600	7744.58	0.68	0	3963	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	969	-5.25	5.00	12	0.86	-1474.00	1547.00	18500	20241025	-58.16	6890	20241230	12.34	7920	-2.27	20250106	7080	9.32	20250102	18500	-58.16	20241025	6890	12.34	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
109	20250107	131001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7740	140	2	1.84	720133010	93031	38.03	7700	7870	7650	9880	5320	7600	7740.79	0.68	0	1385	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	969	-5.25	5.00	12	0.74	-1474.00	1547.00	18500	20241025	-58.16	6890	20241230	12.34	7920	-2.27	20250106	7080	9.32	20250102	18500	-58.16	20241025	6890	12.34	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
110	20250107	121003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7750	150	2	1.97	577079070	74629	30.51	7700	7870	7650	9880	5320	7600	7732.64	0.68	0	4201	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	970	-5.26	5.01	12	0.60	-1474.00	1547.00	18500	20241025	-58.11	6890	20241230	12.48	7920	-2.15	20250106	7080	9.46	20250102	18500	-58.11	20241025	6890	12.48	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
111	20250107	110958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7740	140	2	1.84	518594790	67090	27.42	7700	7870	7650	9880	5320	7600	7729.84	0.68	0	3336	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	969	-5.25	5.00	12	0.54	-1474.00	1547.00	18500	20241025	-58.16	6890	20241230	12.34	7920	-2.27	20250106	7080	9.32	20250102	18500	-58.16	20241025	6890	12.34	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
112	20250107	101003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7710	110	2	1.45	416237540	53776	21.98	7700	7870	7650	9880	5320	7600	7740.21	0.68	0	-878	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	965	-5.23	4.98	12	0.43	-1474.00	1547.00	18500	20241025	-58.32	6890	20241230	11.90	7920	-2.65	20250106	7080	8.90	20250102	18500	-58.32	20241025	6890	11.90	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
113	20250107	091007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	90	2	1.18	101556710	13117	5.36	7700	7870	7690	9880	5320	7600	7742.37	0.68	0	4365	8066	7832	7686	7452	7306	7760	7380	63	2280	500	5320	10	1	12519593	963	-5.22	4.97	12	0.10	-1474.00	1547.00	18500	20241025	-58.43	6890	20241230	11.61	7920	-2.90	20250106	7080	8.62	20250102	18500	-58.43	20241025	6890	11.61	20241230	0.61	N	289930	500	62 억		84989	N	N	0	N	00	N
114	20250106	160951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7600	60	2	0.80	1882396930	242172	198.37	7720	7920	7540	9800	5280	7540	7773.56	0.64	0	4882	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	951	-5.16	4.91	12	1.93	-1474.00	1547.00	18500	20241025	-58.92	6890	20241230	10.30	7920	-4.04	20250106	7080	7.34	20250102	18500	-58.92	20241025	6890	10.30	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
115	20250106	150950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7630	90	2	1.19	1826192560	234791	192.32	7720	7920	7540	9800	5280	7540	7777.95	0.64	0	1059	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	955	-5.18	4.93	12	1.88	-1474.00	1547.00	18500	20241025	-58.76	6890	20241230	10.74	7920	-3.66	20250106	7080	7.77	20250102	18500	-58.76	20241025	6890	10.74	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
116	20250106	140951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7710	170	2	2.25	1561149490	200208	163.99	7720	7920	7670	9800	5280	7540	7797.64	0.64	0	-6181	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	965	-5.23	4.98	12	1.60	-1474.00	1547.00	18500	20241025	-58.32	6890	20241230	11.90	7920	-2.65	20250106	7080	8.90	20250102	18500	-58.32	20241025	6890	11.90	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
117	20250106	130940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7770	230	2	3.05	1448167460	185580	152.01	7720	7920	7680	9800	5280	7540	7803.47	0.64	0	-6688	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	973	-5.27	5.02	12	1.48	-1474.00	1547.00	18500	20241025	-58.00	6890	20241230	12.77	7920	-1.89	20250106	7080	9.75	20250102	18500	-58.00	20241025	6890	12.77	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
118	20250106	120947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7770	230	2	3.05	1393842370	178600	146.29	7720	7920	7680	9800	5280	7540	7804.27	0.64	0	-8486	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	973	-5.27	5.02	12	1.43	-1474.00	1547.00	18500	20241025	-58.00	6890	20241230	12.77	7920	-1.89	20250106	7080	9.75	20250102	18500	-58.00	20241025	6890	12.77	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
119	20250106	110945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7820	280	2	3.71	1287239620	164919	135.09	7720	7920	7680	9800	5280	7540	7805.28	0.64	0	-14011	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	979	-5.31	5.05	12	1.32	-1474.00	1547.00	18500	20241025	-57.73	6890	20241230	13.50	7920	-1.26	20250106	7080	10.45	20250102	18500	-57.73	20241025	6890	13.50	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
120	20250106	100941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7890	350	2	4.64	1133409220	145286	119.01	7720	7920	7680	9800	5280	7540	7801.23	0.64	0	-13609	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	988	-5.35	5.10	12	1.16	-1474.00	1547.00	18500	20241025	-57.35	6890	20241230	14.51	7920	-0.38	20250106	7080	11.44	20250102	18500	-57.35	20241025	6890	14.51	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
121	20250106	090942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7720	180	2	2.39	286867000	36885	30.21	7720	7840	7720	9800	5280	7540	7777.33	0.64	0	4838	7773	7656	7503	7386	7233	7715	7445	63	2260	500	5270	10	1	12519593	967	-5.24	4.99	12	0.29	-1474.00	1547.00	18500	20241025	-58.27	6890	20241230	12.05	7840	-1.53	20250106	7080	9.04	20250102	18500	-58.27	20241025	6890	12.05	20241230	0.61	N	289930	500	62 억		80085	N	N	0	N	00	N
122	20250103	160938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7540	60	2	0.80	860240470	114637	99.13	7420	7620	7350	9720	5240	7480	7504.03	0.60	0	4830	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	944	-5.12	4.87	12	0.92	-1474.00	1547.00	18500	20241025	-59.24	6890	20241230	9.43	7620	-1.05	20250103	7080	6.50	20250102	18500	-59.24	20241025	6890	9.43	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
123	20250103	150940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7540	60	2	0.80	793237570	105745	91.44	7420	7620	7350	9720	5240	7480	7501.42	0.60	0	3769	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	944	-5.12	4.87	12	0.84	-1474.00	1547.00	18500	20241025	-59.24	6890	20241230	9.43	7620	-1.05	20250103	7080	6.50	20250102	18500	-59.24	20241025	6890	9.43	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
124	20250103	140941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7490	10	2	0.13	734563240	97965	84.72	7420	7620	7350	9720	5240	7480	7498.22	0.60	0	1617	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	938	-5.08	4.84	12	0.78	-1474.00	1547.00	18500	20241025	-59.51	6890	20241230	8.71	7620	-1.71	20250103	7080	5.79	20250102	18500	-59.51	20241025	6890	8.71	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
125	20250103	130941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7560	80	2	1.07	664891430	88677	76.68	7420	7620	7350	9720	5240	7480	7497.90	0.60	0	864	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	946	-5.13	4.89	12	0.71	-1474.00	1547.00	18500	20241025	-59.14	6890	20241230	9.72	7620	-0.79	20250103	7080	6.78	20250102	18500	-59.14	20241025	6890	9.72	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
126	20250103	120940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7540	60	2	0.80	525801660	70281	60.78	7420	7620	7350	9720	5240	7480	7481.42	0.60	0	3005	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	944	-5.12	4.87	12	0.56	-1474.00	1547.00	18500	20241025	-59.24	6890	20241230	9.43	7620	-1.05	20250103	7080	6.50	20250102	18500	-59.24	20241025	6890	9.43	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
127	20250103	110940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7510	30	2	0.40	383208420	51183	44.26	7420	7620	7350	9720	5240	7480	7487.03	0.60	0	1553	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	940	-5.09	4.85	12	0.41	-1474.00	1547.00	18500	20241025	-59.41	6890	20241230	9.00	7620	-1.44	20250103	7080	6.07	20250102	18500	-59.41	20241025	6890	9.00	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
128	20250103	100937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7510	30	2	0.40	276397710	36883	31.89	7420	7620	7350	9720	5240	7480	7493.91	0.60	0	-372	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	940	-5.09	4.85	12	0.29	-1474.00	1547.00	18500	20241025	-59.41	6890	20241230	9.00	7620	-1.44	20250103	7080	6.07	20250102	18500	-59.41	20241025	6890	9.00	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
129	20250103	090941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7410	-70	5	-0.94	58936110	7970	6.89	7420	7450	7350	9720	5240	7480	7394.74	0.60	0	-1057	7773	7626	7353	7206	6933	7700	7280	63	2240	500	5230	10	1	12519593	928	-5.03	4.79	12	0.06	-1474.00	1547.00	18500	20241025	-59.95	6890	20241230	7.55	7500	-1.20	20250102	7080	4.66	20250102	18500	-59.95	20241025	6890	7.55	20241230	0.61	N	289930	500	62 억		74965	N	N	0	N	00	N
130	20250102	160930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7480	420	2	5.95	833789780	113800	94.97	7230	7500	7080	9170	4950	7060	7326.13	0.42	0	22716	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	936	-5.07	4.84	12	0.91	-1474.00	1547.00	18500	20241025	-59.57	6890	20241230	8.56	7500	-0.27	20250102	7080	5.65	20250102	18500	-59.57	20241025	6890	8.56	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
131	20250102	150931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7460	400	2	5.67	740552820	101340	84.57	7230	7470	7080	9170	4950	7060	7307.61	0.42	0	17782	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	934	-5.06	4.82	12	0.81	-1474.00	1547.00	18500	20241025	-59.68	6890	20241230	8.27	7470	-0.13	20250102	7080	5.37	20250102	18500	-59.68	20241025	6890	8.27	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
132	20250102	140928	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7420	360	2	5.10	572120310	78708	65.68	7230	7430	7080	9170	4950	7060	7268.90	0.42	0	15838	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	929	-5.03	4.80	12	0.63	-1474.00	1547.00	18500	20241025	-59.89	6890	20241230	7.69	7430	-0.13	20250102	7080	4.80	20250102	18500	-59.89	20241025	6890	7.69	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
133	20250102	130932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7220	160	2	2.27	389532760	53891	44.97	7230	7340	7080	9170	4950	7060	7228.16	0.42	0	5636	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	904	-4.90	4.67	12	0.43	-1474.00	1547.00	18500	20241025	-60.97	6890	20241230	4.79	7340	-1.63	20250102	7080	1.98	20250102	18500	-60.97	20241025	6890	4.79	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
134	20250102	120929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7250	190	2	2.69	320010080	44337	37.00	7230	7340	7080	9170	4950	7060	7217.68	0.42	0	6027	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	908	-4.92	4.69	12	0.35	-1474.00	1547.00	18500	20241025	-60.81	6890	20241230	5.22	7340	-1.23	20250102	7080	2.40	20250102	18500	-60.81	20241025	6890	5.22	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
135	20250102	110920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7240	180	2	2.55	212120710	29484	24.60	7230	7340	7080	9170	4950	7060	7194.43	0.42	0	3217	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	906	-4.91	4.68	12	0.24	-1474.00	1547.00	18500	20241025	-60.86	6890	20241230	5.08	7340	-1.36	20250102	7080	2.26	20250102	18500	-60.86	20241025	6890	5.08	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
136	20250102	100927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7130	70	2	0.99	57062080	8013	6.69	7230	7230	7080	9170	4950	7060	7121.19	0.42	0	-2014	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	893	-4.84	4.61	12	0.06	-1474.00	1547.00	18500	20241025	-61.46	6890	20241230	3.48	7230	-1.38	20250102	7080	0.71	20250102	18500	-61.46	20241025	6890	3.48	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N
137	20250102	090917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7060	0	3	0.00	0	0	0.00	0	0	0	9170	4950	7060	0.00	0.42	0	0	7346	7202	7046	6902	6746	7275	6975	63	2110	500	4940	10	1	12519593	884	-4.79	4.56	12	0.00	-1474.00	1547.00	18500	20241025	-61.84	6890	20241230	2.47	0	0.00	0	0	0.00	0	18500	-61.84	20241025	6890	2.47	20241230	0.58	N	289930	500	62 억		52326	N	N	0	N	00	N