KissMeData/088800/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	160724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	775	65	2	9.15	1045330792	1299112	1493.51	711	862	710	923	497	710	804.65	0.71	0	-17090	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1410	-0.65	2.34	12	0.71	-1185.00	331.00	3680	20240119	-78.94	597	20240816	29.82	862	-10.09	20250124	701	10.56	20250102	3300	-76.52	20240124	597	29.82	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
3	20250124	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	778	68	2	9.58	1029350689	1278513	1469.83	711	862	710	923	497	710	805.12	0.71	0	-16687	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1416	-0.66	2.35	12	0.70	-1185.00	331.00	3680	20240119	-78.86	597	20240816	30.32	862	-9.74	20250124	701	10.98	20250102	3300	-76.42	20240124	597	30.32	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
4	20250124	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	59	2	8.31	998635392	1238570	1423.91	711	862	710	923	497	710	806.28	0.71	0	-23029	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1399	-0.65	2.32	12	0.68	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	862	-10.79	20250124	701	9.70	20250102	3300	-76.70	20240124	597	28.81	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
5	20250124	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	771	61	2	8.59	956993590	1184710	1361.99	711	862	710	923	497	710	807.79	0.71	0	-25172	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1403	-0.65	2.33	12	0.65	-1185.00	331.00	3680	20240119	-79.05	597	20240816	29.15	862	-10.56	20250124	701	9.99	20250102	3300	-76.64	20240124	597	29.15	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
6	20250124	120722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	780	70	2	9.86	906954987	1120645	1288.33	711	862	710	923	497	710	809.32	0.71	0	-21503	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1419	-0.66	2.36	12	0.62	-1185.00	331.00	3680	20240119	-78.80	597	20240816	30.65	862	-9.51	20250124	701	11.27	20250102	3300	-76.36	20240124	597	30.65	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
7	20250124	110724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	816	106	2	14.93	721487059	885862	1018.42	711	862	710	923	497	710	814.45	0.71	0	-20691	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1485	-0.69	2.47	12	0.49	-1185.00	331.00	3680	20240119	-77.83	597	20240816	36.68	862	-5.34	20250124	701	16.41	20250102	3300	-75.27	20240124	597	36.68	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
8	20250124	100721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	710	0	3	0.00	14984063	21026	24.17	711	719	710	923	497	710	712.64	0.71	0	173	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1292	-0.60	2.15	12	0.01	-1185.00	331.00	3680	20240119	-80.71	597	20240816	18.93	804	-11.69	20250107	701	1.28	20250102	3300	-78.48	20240124	597	18.93	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
9	20250124	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	719	9	2	1.27	194297	273	0.31	711	719	711	923	497	710	711.71	0.71	0	-88	723	716	713	706	703	715	705	910	213	500	440	1	1	181951869	1308	-0.61	2.17	12	0.00	-1185.00	331.00	3680	20240119	-80.46	597	20240816	20.44	804	-10.57	20250107	701	2.57	20250102	3300	-78.21	20240124	597	20.44	20240816	0.00	N	088800	500	909 억		1283339	N	N	0	N	00	N
10	20250123	160721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	710	-6	5	-0.84	61916693	86835	55.40	720	720	710	930	502	716	713.04	0.71	0	-3451	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1292	-0.60	2.15	12	0.05	-1185.00	331.00	3680	20240119	-80.71	597	20240816	18.93	804	-11.69	20250107	701	1.28	20250102	3300	-78.48	20240123	597	18.93	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
11	20250123	150720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	712	-4	5	-0.56	54994334	77093	49.18	720	720	710	930	502	716	713.35	0.71	0	-3736	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1295	-0.60	2.15	12	0.04	-1185.00	331.00	3680	20240119	-80.65	597	20240816	19.26	804	-11.44	20250107	701	1.57	20250102	3300	-78.42	20240123	597	19.26	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
12	20250123	140720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	712	-4	5	-0.56	48957145	68652	43.80	720	720	710	930	502	716	713.12	0.71	0	-6770	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1295	-0.60	2.15	12	0.04	-1185.00	331.00	3680	20240119	-80.65	597	20240816	19.26	804	-11.44	20250107	701	1.57	20250102	3300	-78.42	20240123	597	19.26	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
13	20250123	130718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	712	-4	5	-0.56	41597095	58318	37.20	720	720	711	930	502	716	713.28	0.71	0	-7070	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1295	-0.60	2.15	12	0.03	-1185.00	331.00	3680	20240119	-80.65	597	20240816	19.26	804	-11.44	20250107	701	1.57	20250102	3300	-78.42	20240123	597	19.26	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
14	20250123	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	714	-2	5	-0.28	37234702	52196	33.30	720	720	711	930	502	716	713.36	0.71	0	-7285	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1299	-0.60	2.16	12	0.03	-1185.00	331.00	3680	20240119	-80.60	597	20240816	19.60	804	-11.19	20250107	701	1.85	20250102	3300	-78.36	20240123	597	19.60	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
15	20250123	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	714	-2	5	-0.28	25516066	35752	22.81	720	720	711	930	502	716	713.70	0.71	0	-7464	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1299	-0.60	2.16	12	0.02	-1185.00	331.00	3680	20240119	-80.60	597	20240816	19.60	804	-11.19	20250107	701	1.85	20250102	3300	-78.36	20240123	597	19.60	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
16	20250123	100719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	715	-1	5	-0.14	12526825	17508	11.17	720	720	713	930	502	716	715.49	0.71	0	-7470	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1301	-0.60	2.16	12	0.01	-1185.00	331.00	3680	20240119	-80.57	597	20240816	19.77	804	-11.07	20250107	701	2.00	20250102	3300	-78.33	20240123	597	19.77	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
17	20250123	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	717	1	2	0.14	1248644	1739	1.11	720	720	716	930	502	716	718.02	0.71	0	-980	745	730	720	705	695	725	700	910	214	500	440	1	1	181951869	1305	-0.61	2.17	12	0.00	-1185.00	331.00	3680	20240119	-80.52	597	20240816	20.10	804	-10.82	20250107	701	2.28	20250102	3300	-78.27	20240123	597	20.10	20240816	0.00	N	088800	500	909 억		1286608	N	N	0	N	00	N
18	20250122	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	716	-13	5	-1.78	112061407	155749	129.17	729	735	710	947	511	729	719.50	0.71	0	-12650	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1303	-0.60	2.16	12	0.09	-1185.00	331.00	3680	20240119	-80.54	597	20240816	19.93	804	-10.95	20250107	701	2.14	20250102	3535	-79.75	20240122	597	19.93	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
19	20250122	150715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	715	-14	5	-1.92	107465949	149330	123.84	729	735	710	947	511	729	719.65	0.71	0	-13070	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1301	-0.60	2.16	12	0.08	-1185.00	331.00	3680	20240119	-80.57	597	20240816	19.77	804	-11.07	20250107	701	2.00	20250102	3535	-79.77	20240122	597	19.77	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
20	20250122	140713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	716	-13	5	-1.78	84478421	117304	97.28	729	735	710	947	511	729	720.17	0.71	0	-4326	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1303	-0.60	2.16	12	0.06	-1185.00	331.00	3680	20240119	-80.54	597	20240816	19.93	804	-10.95	20250107	701	2.14	20250102	3535	-79.75	20240122	597	19.93	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
21	20250122	130715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	718	-11	5	-1.51	76103070	105625	87.60	729	735	710	947	511	729	720.50	0.71	0	-966	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1306	-0.61	2.17	12	0.06	-1185.00	331.00	3680	20240119	-80.49	597	20240816	20.27	804	-10.70	20250107	701	2.43	20250102	3535	-79.69	20240122	597	20.27	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
22	20250122	120713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	713	-16	5	-2.19	72670350	100830	83.62	729	735	710	947	511	729	720.72	0.71	0	132	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1297	-0.60	2.15	12	0.06	-1185.00	331.00	3680	20240119	-80.62	597	20240816	19.43	804	-11.32	20250107	701	1.71	20250102	3535	-79.83	20240122	597	19.43	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
23	20250122	110714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	721	-8	5	-1.10	40153511	55327	45.88	729	735	720	947	511	729	725.75	0.71	0	-3028	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1312	-0.61	2.18	12	0.03	-1185.00	331.00	3680	20240119	-80.41	597	20240816	20.77	804	-10.32	20250107	701	2.85	20250102	3535	-79.60	20240122	597	20.77	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
24	20250122	100714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	725	-4	5	-0.55	22355113	30650	25.42	729	735	723	947	511	729	729.37	0.71	0	-11141	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1319	-0.61	2.19	12	0.02	-1185.00	331.00	3680	20240119	-80.30	597	20240816	21.44	804	-9.83	20250107	701	3.42	20250102	3535	-79.49	20240122	597	21.44	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
25	20250122	090716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	734	5	2	0.69	603810	824	0.68	729	735	729	947	511	729	732.78	0.71	0	-186	749	739	728	718	707	744	723	910	218	500	450	1	1	181951869	1336	-0.62	2.22	12	0.00	-1185.00	331.00	3680	20240119	-80.05	597	20240816	22.95	804	-8.71	20250107	701	4.71	20250102	3535	-79.24	20240122	597	22.95	20240816	0.00	N	088800	500	909 억		1297557	N	N	0	N	00	N
26	20250121	160710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	729	7	2	0.97	87730965	120568	122.39	722	738	717	938	506	722	727.65	0.71	0	9628	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1326	-0.62	2.20	12	0.07	-1185.00	331.00	3680	20240119	-80.19	597	20240816	22.11	804	-9.33	20250107	701	3.99	20250102	3535	-79.38	20240122	597	22.11	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
27	20250121	150712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	725	3	2	0.42	77388035	106333	107.94	722	738	717	938	506	722	727.79	0.71	0	1708	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1319	-0.61	2.19	12	0.06	-1185.00	331.00	3680	20240119	-80.30	597	20240816	21.44	804	-9.83	20250107	701	3.42	20250102	3535	-79.49	20240122	597	21.44	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
28	20250121	140712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	724	2	2	0.28	72744729	99922	101.44	722	738	717	938	506	722	728.02	0.71	0	-967	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1317	-0.61	2.19	12	0.05	-1185.00	331.00	3680	20240119	-80.33	597	20240816	21.27	804	-9.95	20250107	701	3.28	20250102	3535	-79.52	20240122	597	21.27	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
29	20250121	130711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	725	3	2	0.42	71322160	97959	99.44	722	738	717	938	506	722	728.08	0.71	0	-907	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1319	-0.61	2.19	12	0.05	-1185.00	331.00	3680	20240119	-80.30	597	20240816	21.44	804	-9.83	20250107	701	3.42	20250102	3535	-79.49	20240122	597	21.44	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
30	20250121	120703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	726	4	2	0.55	61090585	83803	85.07	722	738	717	938	506	722	728.98	0.71	0	-8296	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1321	-0.61	2.19	12	0.05	-1185.00	331.00	3680	20240119	-80.27	597	20240816	21.61	804	-9.70	20250107	701	3.57	20250102	3535	-79.46	20240122	597	21.61	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
31	20250121	110636	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	727	5	2	0.69	52236212	71569	72.65	722	738	717	938	506	722	729.87	0.71	0	-6618	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1323	-0.61	2.20	12	0.04	-1185.00	331.00	3680	20240119	-80.24	597	20240816	21.78	804	-9.58	20250107	701	3.71	20250102	3535	-79.43	20240122	597	21.78	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
32	20250121	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	728	6	2	0.83	47089787	64511	65.49	722	738	717	938	506	722	729.95	0.71	0	-6639	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1325	-0.61	2.20	12	0.04	-1185.00	331.00	3680	20240119	-80.22	597	20240816	21.94	804	-9.45	20250107	701	3.85	20250102	3535	-79.41	20240122	597	21.94	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
33	20250121	090712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	722	0	3	0.00	6625662	9204	9.34	722	722	717	938	506	722	719.87	0.71	0	3964	746	734	726	714	706	730	710	910	216	500	440	1	1	181951869	1314	-0.61	2.18	12	0.01	-1185.00	331.00	3680	20240119	-80.38	597	20240816	20.94	804	-10.20	20250107	701	3.00	20250102	3535	-79.58	20240122	597	20.94	20240816	0.00	N	088800	500	909 억		1286402	N	N	0	N	00	N
34	20250120	160708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	722	-15	5	-2.04	71424638	98501	116.70	738	738	718	958	516	737	725.12	0.71	0	-2860	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1314	-0.61	2.18	12	0.05	-1185.00	331.00	3680	20240119	-80.38	597	20240816	20.94	804	-10.20	20250107	701	3.00	20250102	3535	-79.58	20240122	597	20.94	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
35	20250120	150711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	723	-14	5	-1.90	68018217	93783	111.11	738	738	718	958	516	737	725.27	0.71	0	-1240	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1316	-0.61	2.18	12	0.05	-1185.00	331.00	3680	20240119	-80.35	597	20240816	21.11	804	-10.07	20250107	701	3.14	20250102	3535	-79.55	20240122	597	21.11	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
36	20250120	140709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	723	-14	5	-1.90	63929311	88114	104.39	738	738	718	958	516	737	725.53	0.71	0	-709	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1316	-0.61	2.18	12	0.05	-1185.00	331.00	3680	20240119	-80.35	597	20240816	21.11	804	-10.07	20250107	701	3.14	20250102	3535	-79.55	20240122	597	21.11	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
37	20250120	130709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	725	-12	5	-1.63	57545585	79268	93.91	738	738	718	958	516	737	725.96	0.71	0	-1365	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1319	-0.61	2.19	12	0.04	-1185.00	331.00	3680	20240119	-80.30	597	20240816	21.44	804	-9.83	20250107	701	3.42	20250102	3535	-79.49	20240122	597	21.44	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
38	20250120	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	724	-13	5	-1.76	52825402	72726	86.16	738	738	718	958	516	737	726.36	0.71	0	-912	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1317	-0.61	2.19	12	0.04	-1185.00	331.00	3680	20240119	-80.33	597	20240816	21.27	804	-9.95	20250107	701	3.28	20250102	3535	-79.52	20240122	597	21.27	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
39	20250120	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	725	-12	5	-1.63	41122313	56518	66.96	738	738	718	958	516	737	727.60	0.71	0	-3275	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1319	-0.61	2.19	12	0.03	-1185.00	331.00	3680	20240119	-80.30	597	20240816	21.44	804	-9.83	20250107	701	3.42	20250102	3535	-79.49	20240122	597	21.44	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
40	20250120	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	726	-11	5	-1.49	25268815	34551	40.93	738	738	725	958	516	737	731.35	0.71	0	-2810	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1321	-0.61	2.19	12	0.02	-1185.00	331.00	3680	20240119	-80.27	597	20240816	21.61	804	-9.70	20250107	701	3.57	20250102	3535	-79.46	20240122	597	21.61	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
41	20250120	090711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	-5	5	-0.68	5804405	7887	9.34	738	738	732	958	516	737	735.95	0.71	0	-2935	755	746	741	732	727	743	729	910	221	500	450	1	1	181951869	1332	-0.62	2.21	12	0.00	-1185.00	331.00	3680	20240119	-80.11	597	20240816	22.61	804	-8.96	20250107	701	4.42	20250102	3535	-79.29	20240122	597	22.61	20240816	0.00	N	088800	500	909 억		1289233	N	N	0	N	00	N
42	20250117	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	737	-5	5	-0.67	62526501	84405	38.44	742	750	736	964	520	742	740.79	0.75	0	-6848	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1341	-0.62	2.23	12	0.05	-1185.00	331.00	3680	20240119	-79.97	597	20240816	23.45	804	-8.33	20250107	701	5.14	20250102	3680	-79.97	20240119	597	23.45	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
43	20250117	150710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	740	-2	5	-0.27	56885124	76761	34.96	742	750	736	964	520	742	741.07	0.75	0	-6608	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1346	-0.62	2.24	12	0.04	-1185.00	331.00	3680	20240119	-79.89	597	20240816	23.95	804	-7.96	20250107	701	5.56	20250102	3680	-79.89	20240119	597	23.95	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
44	20250117	140710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	743	1	2	0.13	53112144	71659	32.63	742	750	736	964	520	742	741.18	0.75	0	-6566	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1352	-0.63	2.24	12	0.04	-1185.00	331.00	3680	20240119	-79.81	597	20240816	24.46	804	-7.59	20250107	701	5.99	20250102	3680	-79.81	20240119	597	24.46	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
45	20250117	130709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	738	-4	5	-0.54	41364077	55788	25.41	742	750	736	964	520	742	741.45	0.75	0	-6661	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1343	-0.62	2.23	12	0.03	-1185.00	331.00	3680	20240119	-79.95	597	20240816	23.62	804	-8.21	20250107	701	5.28	20250102	3680	-79.95	20240119	597	23.62	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
46	20250117	120710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	738	-4	5	-0.54	17351492	23410	10.66	742	749	736	964	520	742	741.20	0.75	0	-6248	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1343	-0.62	2.23	12	0.01	-1185.00	331.00	3680	20240119	-79.95	597	20240816	23.62	804	-8.21	20250107	701	5.28	20250102	3680	-79.95	20240119	597	23.62	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
47	20250117	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	739	-3	5	-0.40	12263753	16525	7.53	742	749	736	964	520	742	742.13	0.75	0	-3138	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1345	-0.62	2.23	12	0.01	-1185.00	331.00	3680	20240119	-79.92	597	20240816	23.79	804	-8.08	20250107	701	5.42	20250102	3680	-79.92	20240119	597	23.79	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
48	20250117	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	741	-1	5	-0.13	10516163	14159	6.45	742	749	736	964	520	742	742.72	0.75	0	-3032	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1348	-0.63	2.24	12	0.01	-1185.00	331.00	3680	20240119	-79.86	597	20240816	24.12	804	-7.84	20250107	701	5.71	20250102	3680	-79.86	20240119	597	24.12	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
49	20250117	090710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	743	1	2	0.13	614741	828	0.38	742	743	742	964	520	742	742.44	0.75	0	-102	784	763	748	727	712	755	719	910	222	500	460	1	1	181951869	1352	-0.63	2.24	12	0.00	-1185.00	331.00	3680	20240119	-79.81	597	20240816	24.46	804	-7.59	20250107	701	5.99	20250102	3680	-79.81	20240119	597	24.46	20240816	0.00	N	088800	500	909 억		1365816	N	N	0	N	00	N
50	20250116	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	742	-13	5	-1.72	164681942	219382	521.17	760	769	733	981	529	755	750.66	0.75	-2700	9370	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1350	-0.63	2.24	12	0.12	-1185.00	331.00	3680	20240119	-79.84	597	20240816	24.29	804	-7.71	20250107	701	5.85	20250102	3680	-79.84	20240119	597	24.29	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
51	20250116	150634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	750	-5	5	-0.66	161272972	214794	510.27	760	769	733	981	529	755	750.83	0.75	-2700	12626	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1365	-0.63	2.27	12	0.12	-1185.00	331.00	3680	20240119	-79.62	597	20240816	25.63	804	-6.72	20250107	701	6.99	20250102	3680	-79.62	20240119	597	25.63	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
52	20250116	140708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	752	-3	5	-0.40	131215568	174499	414.55	760	769	733	981	529	755	751.96	0.75	-2700	9751	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1368	-0.63	2.27	12	0.10	-1185.00	331.00	3680	20240119	-79.57	597	20240816	25.96	804	-6.47	20250107	701	7.28	20250102	3680	-79.57	20240119	597	25.96	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
53	20250116	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	752	-3	5	-0.40	112993608	150063	356.49	760	769	733	981	529	755	752.97	0.75	-2700	5646	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1368	-0.63	2.27	12	0.08	-1185.00	331.00	3680	20240119	-79.57	597	20240816	25.96	804	-6.47	20250107	701	7.28	20250102	3680	-79.57	20240119	597	25.96	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
54	20250116	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	755	0	3	0.00	99151805	131595	312.62	760	769	733	981	529	755	753.46	0.75	-2700	1065	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1374	-0.64	2.28	12	0.07	-1185.00	331.00	3680	20240119	-79.48	597	20240816	26.47	804	-6.09	20250107	701	7.70	20250102	3680	-79.48	20240119	597	26.47	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
55	20250116	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	754	-1	5	-0.13	72642574	96135	228.38	760	769	749	981	529	755	755.63	0.75	-2700	2466	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1372	-0.64	2.28	12	0.05	-1185.00	331.00	3680	20240119	-79.51	597	20240816	26.30	804	-6.22	20250107	701	7.56	20250102	3680	-79.51	20240119	597	26.30	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
56	20250116	100709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	755	0	3	0.00	35189096	46445	110.34	760	769	752	981	529	755	757.65	0.75	-2700	2353	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1374	-0.64	2.28	12	0.03	-1185.00	331.00	3680	20240119	-79.48	597	20240816	26.47	804	-6.09	20250107	701	7.70	20250102	3680	-79.48	20240119	597	26.47	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
57	20250116	090710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	759	4	2	0.53	77833	103	0.24	760	761	755	981	529	755	755.66	0.75	-2700	-1	775	765	759	749	743	762	746	910	226	500	460	1	1	181951869	1381	-0.64	2.29	12	0.00	-1185.00	331.00	3680	20240119	-79.38	597	20240816	27.14	804	-5.60	20250107	701	8.27	20250102	3680	-79.38	20240119	597	27.14	20240816	0.00	N	088800	500	909 억		1356103	N	N	0	N	00	N
58	20250115	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	755	-7	5	-0.92	31791216	41914	73.44	769	769	753	990	534	762	758.49	0.75	0	-7810	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1374	-0.64	2.28	12	0.02	-1185.00	331.00	3680	20240119	-79.48	597	20240816	26.47	804	-6.09	20250107	701	7.70	20250102	3680	-79.48	20240119	597	26.47	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
59	20250115	150707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	759	-3	5	-0.39	31214217	41150	72.10	769	769	753	990	534	762	758.55	0.75	0	-7340	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1381	-0.64	2.29	12	0.02	-1185.00	331.00	3680	20240119	-79.38	597	20240816	27.14	804	-5.60	20250107	701	8.27	20250102	3680	-79.38	20240119	597	27.14	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
60	20250115	140701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	755	-7	5	-0.92	23876446	31442	55.09	769	769	753	990	534	762	759.38	0.75	0	-5515	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1374	-0.64	2.28	12	0.02	-1185.00	331.00	3680	20240119	-79.48	597	20240816	26.47	804	-6.09	20250107	701	7.70	20250102	3680	-79.48	20240119	597	26.47	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
61	20250115	130707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	758	-4	5	-0.52	18900854	24866	43.57	769	769	753	990	534	762	760.11	0.75	0	-663	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1379	-0.64	2.29	12	0.01	-1185.00	331.00	3680	20240119	-79.40	597	20240816	26.97	804	-5.72	20250107	701	8.13	20250102	3680	-79.40	20240119	597	26.97	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
62	20250115	120657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	759	-3	5	-0.39	16650688	21898	38.37	769	769	753	990	534	762	760.37	0.75	0	-151	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1381	-0.64	2.29	12	0.01	-1185.00	331.00	3680	20240119	-79.38	597	20240816	27.14	804	-5.60	20250107	701	8.27	20250102	3680	-79.38	20240119	597	27.14	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
63	20250115	110707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	758	-4	5	-0.52	14243110	18721	32.80	769	769	753	990	534	762	760.81	0.75	0	543	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1379	-0.64	2.29	12	0.01	-1185.00	331.00	3680	20240119	-79.40	597	20240816	26.97	804	-5.72	20250107	701	8.13	20250102	3680	-79.40	20240119	597	26.97	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
64	20250115	100706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	763	1	2	0.13	13829788	18177	31.85	769	769	753	990	534	762	760.84	0.75	0	609	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1388	-0.64	2.31	12	0.01	-1185.00	331.00	3680	20240119	-79.27	597	20240816	27.81	804	-5.10	20250107	701	8.84	20250102	3680	-79.27	20240119	597	27.81	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
65	20250115	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	767	5	2	0.66	465300	606	1.06	769	769	762	990	534	762	767.82	0.75	0	-346	784	773	764	753	744	768	748	910	228	500	470	1	1	181951869	1396	-0.65	2.32	12	0.00	-1185.00	331.00	3680	20240119	-79.16	597	20240816	28.48	804	-4.60	20250107	701	9.42	20250102	3680	-79.16	20240119	597	28.48	20240816	0.00	N	088800	500	909 억		1366593	N	N	0	N	00	N
66	20250114	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	762	0	3	0.00	43199921	56875	91.77	775	775	755	990	534	762	759.56	0.75	0	-3283	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1386	-0.64	2.30	12	0.03	-1185.00	331.00	3680	20240119	-79.29	597	20240816	27.64	804	-5.22	20250107	701	8.70	20250102	3680	-79.29	20240119	597	27.64	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
67	20250114	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	763	1	2	0.13	35549149	46835	75.57	775	775	755	990	534	762	759.03	0.75	0	-3077	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1388	-0.64	2.31	12	0.03	-1185.00	331.00	3680	20240119	-79.27	597	20240816	27.81	804	-5.10	20250107	701	8.84	20250102	3680	-79.27	20240119	597	27.81	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
68	20250114	140702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	757	-5	5	-0.66	26063047	34354	55.43	775	775	755	990	534	762	758.66	0.75	0	-3350	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1377	-0.64	2.29	12	0.02	-1185.00	331.00	3680	20240119	-79.43	597	20240816	26.80	804	-5.85	20250107	701	7.99	20250102	3680	-79.43	20240119	597	26.80	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
69	20250114	130702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	755	-7	5	-0.92	23889981	31482	50.80	775	775	755	990	534	762	758.85	0.75	0	-3515	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1374	-0.64	2.28	12	0.02	-1185.00	331.00	3680	20240119	-79.48	597	20240816	26.47	804	-6.09	20250107	701	7.70	20250102	3680	-79.48	20240119	597	26.47	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
70	20250114	120659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	756	-6	5	-0.79	18781934	24727	39.90	775	775	755	990	534	762	759.57	0.75	0	-3226	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1376	-0.64	2.28	12	0.01	-1185.00	331.00	3680	20240119	-79.46	597	20240816	26.63	804	-5.97	20250107	701	7.85	20250102	3680	-79.46	20240119	597	26.63	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
71	20250114	110701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	758	-4	5	-0.52	16706863	21983	35.47	775	775	757	990	534	762	759.99	0.75	0	-2763	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1379	-0.64	2.29	12	0.01	-1185.00	331.00	3680	20240119	-79.40	597	20240816	26.97	804	-5.72	20250107	701	8.13	20250102	3680	-79.40	20240119	597	26.97	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
72	20250114	100658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	757	-5	5	-0.66	11728261	15415	24.87	775	775	757	990	534	762	760.83	0.75	0	-1363	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1377	-0.64	2.29	12	0.01	-1185.00	331.00	3680	20240119	-79.43	597	20240816	26.80	804	-5.85	20250107	701	7.99	20250102	3680	-79.43	20240119	597	26.80	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
73	20250114	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	7	2	0.92	213217	277	0.45	775	775	769	990	534	762	769.74	0.75	0	-228	778	770	764	756	750	767	753	910	228	500	470	1	1	181951869	1399	-0.65	2.32	12	0.00	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	804	-4.35	20250107	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1369876	N	N	0	N	00	N
74	20250113	160653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	762	-4	5	-0.52	47177556	61722	62.92	770	772	758	995	537	766	764.36	0.75	0	-2652	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1386	-0.64	2.30	12	0.03	-1185.00	331.00	3680	20240119	-79.29	597	20240816	27.64	804	-5.22	20250107	701	8.70	20250102	3680	-79.29	20240119	597	27.64	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
75	20250113	150656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	763	-3	5	-0.39	46504910	60839	62.02	770	772	758	995	537	766	764.39	0.75	0	-2180	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1388	-0.64	2.31	12	0.03	-1185.00	331.00	3680	20240119	-79.27	597	20240816	27.81	804	-5.10	20250107	701	8.84	20250102	3680	-79.27	20240119	597	27.81	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
76	20250113	140647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	762	-4	5	-0.52	43225101	56528	57.62	770	772	758	995	537	766	764.67	0.75	0	-2110	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1386	-0.64	2.30	12	0.03	-1185.00	331.00	3680	20240119	-79.29	597	20240816	27.64	804	-5.22	20250107	701	8.70	20250102	3680	-79.29	20240119	597	27.64	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
77	20250113	130646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	765	-1	5	-0.13	36951223	48307	49.24	770	772	758	995	537	766	764.92	0.75	0	5185	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1392	-0.65	2.31	12	0.03	-1185.00	331.00	3680	20240119	-79.21	597	20240816	28.14	804	-4.85	20250107	701	9.13	20250102	3680	-79.21	20240119	597	28.14	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
78	20250113	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	3	2	0.39	35571154	46507	47.41	770	772	758	995	537	766	764.86	0.75	0	5266	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1399	-0.65	2.32	12	0.03	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	804	-4.35	20250107	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
79	20250113	110647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	763	-3	5	-0.39	31156701	40769	41.56	770	772	758	995	537	766	764.23	0.75	0	6787	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1388	-0.64	2.31	12	0.02	-1185.00	331.00	3680	20240119	-79.27	597	20240816	27.81	804	-5.10	20250107	701	8.84	20250102	3680	-79.27	20240119	597	27.81	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
80	20250113	100646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	762	-4	5	-0.52	26014979	34029	34.69	770	772	758	995	537	766	764.49	0.75	0	5691	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1386	-0.64	2.30	12	0.02	-1185.00	331.00	3680	20240119	-79.29	597	20240816	27.64	804	-5.22	20250107	701	8.70	20250102	3680	-79.29	20240119	597	27.64	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
81	20250113	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	765	-1	5	-0.13	8780223	11415	11.64	770	772	765	995	537	766	769.18	0.75	0	745	775	770	766	761	757	768	759	910	229	500	470	1	1	181951869	1392	-0.65	2.31	12	0.01	-1185.00	331.00	3680	20240119	-79.21	597	20240816	28.14	804	-4.85	20250107	701	9.13	20250102	3680	-79.21	20240119	597	28.14	20240816	0.00	N	088800	500	909 억		1371720	N	N	0	N	00	N
82	20250110	160635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	766	-3	5	-0.39	73704332	96068	76.72	769	771	762	999	539	769	767.21	0.75	0	11161	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1394	-0.65	2.31	12	0.05	-1185.00	331.00	3680	20240119	-79.18	597	20240816	28.31	804	-4.73	20250107	701	9.27	20250102	3680	-79.18	20240119	597	28.31	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
83	20250110	150642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	763	-6	5	-0.78	63791653	83087	66.35	769	771	762	999	539	769	767.77	0.75	0	1357	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1388	-0.64	2.31	12	0.05	-1185.00	331.00	3680	20240119	-79.27	597	20240816	27.81	804	-5.10	20250107	701	8.84	20250102	3680	-79.27	20240119	597	27.81	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
84	20250110	140645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	0	3	0.00	54875738	71466	57.07	769	771	762	999	539	769	767.86	0.75	0	-1200	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1399	-0.65	2.32	12	0.04	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	804	-4.35	20250107	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
85	20250110	130643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	766	-3	5	-0.39	34296049	44649	35.66	769	771	762	999	539	769	768.13	0.75	0	-1169	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1394	-0.65	2.31	12	0.02	-1185.00	331.00	3680	20240119	-79.18	597	20240816	28.31	804	-4.73	20250107	701	9.27	20250102	3680	-79.18	20240119	597	28.31	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
86	20250110	120644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	768	-1	5	-0.13	33343197	43406	34.66	769	771	762	999	539	769	768.17	0.75	0	-1169	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1397	-0.65	2.32	12	0.02	-1185.00	331.00	3680	20240119	-79.13	597	20240816	28.64	804	-4.48	20250107	701	9.56	20250102	3680	-79.13	20240119	597	28.64	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
87	20250110	110643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	768	-1	5	-0.13	23462673	30534	24.38	769	771	762	999	539	769	768.41	0.75	0	-1418	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1397	-0.65	2.32	12	0.02	-1185.00	331.00	3680	20240119	-79.13	597	20240816	28.64	804	-4.48	20250107	701	9.56	20250102	3680	-79.13	20240119	597	28.64	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
88	20250110	100641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	0	3	0.00	13326835	17366	13.87	769	771	762	999	539	769	767.41	0.75	0	-294	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1399	-0.65	2.32	12	0.01	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	804	-4.35	20250107	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
89	20250110	090645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	768	-1	5	-0.13	1078144	1405	1.12	769	769	767	999	539	769	767.36	0.75	0	-77	796	782	771	757	746	777	752	910	230	500	470	1	1	181951869	1397	-0.65	2.32	12	0.00	-1185.00	331.00	3680	20240119	-79.13	597	20240816	28.64	804	-4.48	20250107	701	9.56	20250102	3680	-79.13	20240119	597	28.64	20240816	0.00	N	088800	500	909 억		1360572	N	N	0	N	00	N
90	20250109	160639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	-8	5	-1.03	96180308	125216	144.96	780	785	760	1010	544	777	768.12	0.75	0	4980	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1399	-0.65	2.32	12	0.07	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	804	-4.35	20250107	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
91	20250109	150642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	770	-7	5	-0.90	91667551	119355	138.17	780	785	760	1010	544	777	768.02	0.75	0	4693	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1401	-0.65	2.33	12	0.07	-1185.00	331.00	3680	20240119	-79.08	597	20240816	28.98	804	-4.23	20250107	701	9.84	20250102	3680	-79.08	20240119	597	28.98	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
92	20250109	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	773	-4	5	-0.51	65011125	84752	98.11	780	785	760	1010	544	777	767.07	0.75	0	888	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1406	-0.65	2.34	12	0.05	-1185.00	331.00	3680	20240119	-78.99	597	20240816	29.48	804	-3.86	20250107	701	10.27	20250102	3680	-78.99	20240119	597	29.48	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
93	20250109	130640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	772	-5	5	-0.64	61288818	79931	92.53	780	785	760	1010	544	777	766.77	0.75	0	719	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1405	-0.65	2.33	12	0.04	-1185.00	331.00	3680	20240119	-79.02	597	20240816	29.31	804	-3.98	20250107	701	10.13	20250102	3680	-79.02	20240119	597	29.31	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
94	20250109	120640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	772	-5	5	-0.64	55466723	72393	83.81	780	785	760	1010	544	777	766.19	0.75	0	205	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1405	-0.65	2.33	12	0.04	-1185.00	331.00	3680	20240119	-79.02	597	20240816	29.31	804	-3.98	20250107	701	10.13	20250102	3680	-79.02	20240119	597	29.31	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
95	20250109	110642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	768	-9	5	-1.16	43050339	56231	65.10	780	785	760	1010	544	777	765.60	0.75	0	7310	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1397	-0.65	2.32	12	0.03	-1185.00	331.00	3680	20240119	-79.13	597	20240816	28.64	804	-4.48	20250107	701	9.56	20250102	3680	-79.13	20240119	597	28.64	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
96	20250109	100641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	-8	5	-1.03	22700285	29535	34.19	780	785	765	1010	544	777	768.59	0.75	0	-847	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1399	-0.65	2.32	12	0.02	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	804	-4.35	20250107	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
97	20250109	090644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	782	5	2	0.64	353655	454	0.53	780	785	775	1010	544	777	778.98	0.75	0	-380	801	788	776	763	751	783	758	910	233	500	480	1	1	181951869	1423	-0.66	2.36	12	0.00	-1185.00	331.00	3680	20240119	-78.75	597	20240816	30.99	804	-2.74	20250107	701	11.55	20250102	3680	-78.75	20240119	597	30.99	20240816	0.00	N	088800	500	909 억		1355605	N	N	0	N	00	N
98	20250108	160634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	777	3	2	0.39	66523276	85671	49.33	780	789	764	1006	542	774	776.50	0.74	0	12573	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1414	-0.66	2.35	12	0.05	-1185.00	331.00	3680	20240119	-78.89	597	20240816	30.15	804	-3.36	20250107	701	10.84	20250102	3680	-78.89	20240119	597	30.15	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
99	20250108	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	780	6	2	0.78	62067762	79954	46.04	780	789	764	1006	542	774	776.29	0.74	0	13178	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1419	-0.66	2.36	12	0.04	-1185.00	331.00	3680	20240119	-78.80	597	20240816	30.65	804	-2.99	20250107	701	11.27	20250102	3680	-78.80	20240119	597	30.65	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
100	20250108	140640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	776	2	2	0.26	55337223	71289	41.05	780	789	764	1006	542	774	776.24	0.74	0	9899	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1412	-0.65	2.34	12	0.04	-1185.00	331.00	3680	20240119	-78.91	597	20240816	29.98	804	-3.48	20250107	701	10.70	20250102	3680	-78.91	20240119	597	29.98	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
101	20250108	130639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	780	6	2	0.78	46806931	60331	34.74	780	789	764	1006	542	774	775.84	0.74	0	7197	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1419	-0.66	2.36	12	0.03	-1185.00	331.00	3680	20240119	-78.80	597	20240816	30.65	804	-2.99	20250107	701	11.27	20250102	3680	-78.80	20240119	597	30.65	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
102	20250108	120635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	779	5	2	0.65	41899337	54002	31.10	780	789	764	1006	542	774	775.88	0.74	0	7076	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1417	-0.66	2.35	12	0.03	-1185.00	331.00	3680	20240119	-78.83	597	20240816	30.49	804	-3.11	20250107	701	11.13	20250102	3680	-78.83	20240119	597	30.49	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
103	20250108	110636	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	782	8	2	1.03	34130373	44096	25.39	780	783	764	1006	542	774	774.00	0.74	0	6998	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1423	-0.66	2.36	12	0.02	-1185.00	331.00	3680	20240119	-78.75	597	20240816	30.99	804	-2.74	20250107	701	11.55	20250102	3680	-78.75	20240119	597	30.99	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
104	20250108	100637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	776	2	2	0.26	23435835	30370	17.49	780	780	764	1006	542	774	771.68	0.74	0	2943	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1412	-0.65	2.34	12	0.02	-1185.00	331.00	3680	20240119	-78.91	597	20240816	29.98	804	-3.48	20250107	701	10.70	20250102	3680	-78.91	20240119	597	29.98	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
105	20250108	090638	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	764	-10	5	-1.29	5787415	7524	4.33	780	780	764	1006	542	774	769.19	0.74	0	1067	814	794	784	764	754	789	759	910	232	500	470	1	1	181951869	1390	-0.64	2.31	12	0.00	-1185.00	331.00	3680	20240119	-79.24	597	20240816	27.97	804	-4.98	20250107	701	8.99	20250102	3680	-79.24	20240119	597	27.97	20240816	0.00	N	088800	500	909 억		1343249	N	N	0	N	00	N
106	20250107	160632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	774	-4	5	-0.51	136609967	173656	100.01	790	804	774	1011	545	778	786.67	0.75	0	-29409	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1408	-0.65	2.34	12	0.10	-1185.00	331.00	3680	20240119	-78.97	597	20240816	29.65	804	-3.73	20250107	701	10.41	20250102	3680	-78.97	20240119	597	29.65	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
107	20250107	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	781	3	2	0.39	116341672	147536	84.97	790	804	778	1011	545	778	788.56	0.75	0	-27272	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1421	-0.66	2.36	12	0.08	-1185.00	331.00	3680	20240119	-78.78	597	20240816	30.82	804	-2.86	20250107	701	11.41	20250102	3680	-78.78	20240119	597	30.82	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
108	20250107	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	787	9	2	1.16	97537799	123515	71.13	790	804	779	1011	545	778	789.68	0.75	0	-15479	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1432	-0.66	2.38	12	0.07	-1185.00	331.00	3680	20240119	-78.61	597	20240816	31.83	804	-2.11	20250107	701	12.27	20250102	3680	-78.61	20240119	597	31.83	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
109	20250107	130632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	792	14	2	1.80	88233066	111728	64.35	790	804	779	1011	545	778	789.71	0.75	0	-11623	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1441	-0.67	2.39	12	0.06	-1185.00	331.00	3680	20240119	-78.48	597	20240816	32.66	804	-1.49	20250107	701	12.98	20250102	3680	-78.48	20240119	597	32.66	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
110	20250107	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	800	22	2	2.83	73094087	92647	53.36	790	804	779	1011	545	778	788.95	0.75	0	-8069	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1456	-0.68	2.42	12	0.05	-1185.00	331.00	3680	20240119	-78.26	597	20240816	34.00	804	-0.50	20250107	701	14.12	20250102	3680	-78.26	20240119	597	34.00	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
111	20250107	110629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	782	4	2	0.51	34668480	44233	25.47	790	793	779	1011	545	778	783.77	0.75	0	-3580	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1423	-0.66	2.36	12	0.02	-1185.00	331.00	3680	20240119	-78.75	597	20240816	30.99	793	-1.39	20250107	701	11.55	20250102	3680	-78.75	20240119	597	30.99	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
112	20250107	100634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	782	4	2	0.51	30086209	38374	22.10	790	793	779	1011	545	778	784.03	0.75	0	-3462	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1423	-0.66	2.36	12	0.02	-1185.00	331.00	3680	20240119	-78.75	597	20240816	30.99	793	-1.39	20250107	701	11.55	20250102	3680	-78.75	20240119	597	30.99	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
113	20250107	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	790	12	2	1.54	2920842	3699	2.13	790	793	783	1011	545	778	789.63	0.75	0	-1746	802	789	770	757	738	796	764	910	233	500	480	1	1	181951869	1437	-0.67	2.39	12	0.00	-1185.00	331.00	3680	20240119	-78.53	597	20240816	32.33	793	-0.38	20250107	701	12.70	20250102	3680	-78.53	20240119	597	32.33	20240816	0.00	N	088800	500	909 억		1367018	N	N	0	N	00	N
114	20250106	160626	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	778	28	2	3.73	132264227	172299	111.56	760	783	751	975	525	750	767.64	0.74	0	28361	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1416	-0.66	2.35	12	0.09	-1185.00	331.00	3680	20240119	-78.86	597	20240816	30.32	783	-0.64	20250106	701	10.98	20250102	3680	-78.86	20240119	597	30.32	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
115	20250106	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	776	26	2	3.47	130285673	169751	109.91	760	783	751	975	525	750	767.51	0.74	0	28537	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1412	-0.65	2.34	12	0.09	-1185.00	331.00	3680	20240119	-78.91	597	20240816	29.98	783	-0.89	20250106	701	10.70	20250102	3680	-78.91	20240119	597	29.98	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
116	20250106	140626	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	775	25	2	3.33	127642442	166340	107.71	760	783	751	975	525	750	767.36	0.74	0	26706	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1410	-0.65	2.34	12	0.09	-1185.00	331.00	3680	20240119	-78.94	597	20240816	29.82	783	-1.02	20250106	701	10.56	20250102	3680	-78.94	20240119	597	29.82	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
117	20250106	130623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	778	28	2	3.73	119835319	156238	101.16	760	783	751	975	525	750	767.00	0.74	0	26247	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1416	-0.66	2.35	12	0.09	-1185.00	331.00	3680	20240119	-78.86	597	20240816	30.32	783	-0.64	20250106	701	10.98	20250102	3680	-78.86	20240119	597	30.32	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
118	20250106	120622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	773	23	2	3.07	102108785	133434	86.40	760	776	751	975	525	750	765.24	0.74	0	21377	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1406	-0.65	2.34	12	0.07	-1185.00	331.00	3680	20240119	-78.99	597	20240816	29.48	776	-0.39	20250106	701	10.27	20250102	3680	-78.99	20240119	597	29.48	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
119	20250106	110622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	774	24	2	3.20	90129889	117908	76.35	760	774	751	975	525	750	764.41	0.74	0	20536	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1408	-0.65	2.34	12	0.06	-1185.00	331.00	3680	20240119	-78.97	597	20240816	29.65	774	0.00	20250106	701	10.41	20250102	3680	-78.97	20240119	597	29.65	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
120	20250106	100621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	19	2	2.53	68113998	89256	57.79	760	771	751	975	525	750	763.13	0.74	0	12360	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1399	-0.65	2.32	12	0.05	-1185.00	331.00	3680	20240119	-79.10	597	20240816	28.81	771	-0.26	20250106	701	9.70	20250102	3680	-79.10	20240119	597	28.81	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
121	20250106	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	752	2	2	0.27	6157551	8170	5.29	760	760	751	975	525	750	753.68	0.74	0	-255	773	761	747	735	721	767	741	910	225	500	460	1	1	181951869	1368	-0.63	2.27	12	0.00	-1185.00	331.00	3680	20240119	-79.57	597	20240816	25.96	760	-1.05	20250106	701	7.28	20250102	3680	-79.57	20240119	597	25.96	20240816	0.00	N	088800	500	909 억		1339214	N	N	0	N	00	N
122	20250103	160618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	750	17	2	2.32	114700033	153818	116.55	736	759	733	952	514	733	745.69	0.73	0	12280	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1365	-0.63	2.27	12	0.08	-1185.00	331.00	3680	20240119	-79.62	597	20240816	25.63	759	-1.19	20250103	701	6.99	20250102	3680	-79.62	20240119	597	25.63	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
123	20250103	150620	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	748	15	2	2.05	108941286	146125	110.72	736	759	733	952	514	733	745.53	0.73	0	11629	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1361	-0.63	2.26	12	0.08	-1185.00	331.00	3680	20240119	-79.67	597	20240816	25.29	759	-1.45	20250103	701	6.70	20250102	3680	-79.67	20240119	597	25.29	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
124	20250103	140619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	749	16	2	2.18	94562952	126900	96.15	736	759	733	952	514	733	745.18	0.73	0	15900	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1363	-0.63	2.26	12	0.07	-1185.00	331.00	3680	20240119	-79.65	597	20240816	25.46	759	-1.32	20250103	701	6.85	20250102	3680	-79.65	20240119	597	25.46	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
125	20250103	130620	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	745	12	2	1.64	81018692	108793	82.43	736	759	733	952	514	733	744.71	0.73	0	14997	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1356	-0.63	2.25	12	0.06	-1185.00	331.00	3680	20240119	-79.76	597	20240816	24.79	759	-1.84	20250103	701	6.28	20250102	3680	-79.76	20240119	597	24.79	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
126	20250103	120617	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	742	9	2	1.23	62810602	84270	63.85	736	759	733	952	514	733	745.35	0.73	0	7485	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1350	-0.63	2.24	12	0.05	-1185.00	331.00	3680	20240119	-79.84	597	20240816	24.29	759	-2.24	20250103	701	5.85	20250102	3680	-79.84	20240119	597	24.29	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
127	20250103	110619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	750	17	2	2.32	51805271	69436	52.61	736	759	733	952	514	733	746.09	0.73	0	12671	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1365	-0.63	2.27	12	0.04	-1185.00	331.00	3680	20240119	-79.62	597	20240816	25.63	759	-1.19	20250103	701	6.99	20250102	3680	-79.62	20240119	597	25.63	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
128	20250103	100617	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	753	20	2	2.73	37205280	49891	37.80	736	759	733	952	514	733	745.73	0.73	0	15425	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1370	-0.64	2.27	12	0.03	-1185.00	331.00	3680	20240119	-79.54	597	20240816	26.13	759	-0.79	20250103	701	7.42	20250102	3680	-79.54	20240119	597	26.13	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
129	20250103	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	736	3	2	0.41	1874310	2546	1.93	736	741	733	952	514	733	736.18	0.73	0	-936	775	753	727	705	679	765	717	910	219	500	450	1	1	181951869	1339	-0.62	2.22	12	0.00	-1185.00	331.00	3680	20240119	-80.00	597	20240816	23.28	749	-1.74	20250102	701	4.99	20250102	3680	-80.00	20240119	597	23.28	20240816	0.00	N	088800	500	909 억		1327159	N	N	0	N	00	N
130	20250102	160614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	733	25	2	3.53	95104782	131922	91.48	708	749	701	920	496	708	720.92	0.72	0	22726	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1334	-0.62	2.21	12	0.07	-1185.00	331.00	3680	20240119	-80.08	597	20240816	22.78	749	-2.14	20250102	701	4.56	20250102	3680	-80.08	20240119	597	22.78	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
131	20250102	150615	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	724	16	2	2.26	90590061	125740	87.19	708	749	701	920	496	708	720.46	0.72	0	22807	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1317	-0.61	2.19	12	0.07	-1185.00	331.00	3680	20240119	-80.33	597	20240816	21.27	749	-3.34	20250102	701	3.28	20250102	3680	-80.33	20240119	597	21.27	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
132	20250102	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	720	12	2	1.69	84382368	117137	81.22	708	749	701	920	496	708	720.37	0.72	0	17498	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1310	-0.61	2.18	12	0.06	-1185.00	331.00	3680	20240119	-80.43	597	20240816	20.60	749	-3.87	20250102	701	2.71	20250102	3680	-80.43	20240119	597	20.60	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
133	20250102	130613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	722	14	2	1.98	80230651	111380	77.23	708	749	701	920	496	708	720.33	0.72	0	17191	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1314	-0.61	2.18	12	0.06	-1185.00	331.00	3680	20240119	-80.38	597	20240816	20.94	749	-3.60	20250102	701	3.00	20250102	3680	-80.38	20240119	597	20.94	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
134	20250102	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	719	11	2	1.55	35585561	49892	34.60	708	720	701	920	496	708	713.25	0.72	0	1344	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1308	-0.61	2.17	12	0.03	-1185.00	331.00	3680	20240119	-80.46	597	20240816	20.44	720	-0.14	20250102	701	2.57	20250102	3680	-80.46	20240119	597	20.44	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
135	20250102	110603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	706	-2	5	-0.28	17658921	24788	17.19	708	720	701	920	496	708	712.40	0.72	0	1143	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1285	-0.60	2.13	12	0.01	-1185.00	331.00	3680	20240119	-80.82	597	20240816	18.26	720	-1.94	20250102	701	0.71	20250102	3680	-80.82	20240119	597	18.26	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
136	20250102	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	713	5	2	0.71	1866469	2627	1.82	708	713	708	920	496	708	710.49	0.72	0	-1116	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1297	-0.60	2.15	12	0.00	-1185.00	331.00	3680	20240119	-80.62	597	20240816	19.43	713	0.00	20250102	708	0.71	20250102	3680	-80.62	20240119	597	19.43	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N
137	20250102	090605	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	708	0	3	0.00	0	0	0.00	0	0	0	920	496	708	0.00	0.72	0	0	724	715	705	696	686	711	692	910	212	500	430	1	1	181951869	1288	-0.60	2.14	12	0.00	-1185.00	331.00	3680	20240119	-80.76	597	20240816	18.59	0	0.00	0	0	0.00	0	3680	-80.76	20240119	597	18.59	20240816	0.00	N	088800	500	909 억		1305555	N	N	0	N	00	N