KissMeData/038880/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	160454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	262	9	2	3.56	582487075	2258909	68.04	258	264	253	328	178	253	257.85	0.70	0	218619	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	826	-4.52	0.94	12	0.72	-58.00	280.00	564	20240216	-53.55	141	20241209	85.82	358	-26.82	20250107	174	50.57	20250102	564	-53.55	20240216	141	85.82	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
3	20250124	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	259	6	2	2.37	525426045	2039389	61.43	258	262	253	328	178	253	257.64	0.70	0	223875	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	817	-4.47	0.93	12	0.65	-58.00	280.00	564	20240216	-54.08	141	20241209	83.69	358	-27.65	20250107	174	48.85	20250102	564	-54.08	20240216	141	83.69	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
4	20250124	140453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	3	2	1.19	394751895	1534991	46.23	258	260	253	328	178	253	257.17	0.70	0	-71183	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	807	-4.41	0.91	12	0.49	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
5	20250124	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	259	6	2	2.37	315295901	1227654	36.98	258	259	253	328	178	253	256.83	0.70	0	-85525	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	817	-4.47	0.93	12	0.39	-58.00	280.00	564	20240216	-54.08	141	20241209	83.69	358	-27.65	20250107	174	48.85	20250102	564	-54.08	20240216	141	83.69	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
6	20250124	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	3	2	1.19	265000186	1032638	31.10	258	259	253	328	178	253	256.62	0.70	0	-85525	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	807	-4.41	0.91	12	0.33	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
7	20250124	110454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	259	6	2	2.37	229195718	893287	26.91	258	259	253	328	178	253	256.58	0.70	0	-81555	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	817	-4.47	0.93	12	0.28	-58.00	280.00	564	20240216	-54.08	141	20241209	83.69	358	-27.65	20250107	174	48.85	20250102	564	-54.08	20240216	141	83.69	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
8	20250124	100451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	4	2	1.58	155197510	606709	18.27	258	258	253	328	178	253	255.80	0.70	0	-82723	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	810	-4.43	0.92	12	0.19	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
9	20250124	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	255	2	2	0.79	31799425	124248	3.74	258	258	254	328	178	253	255.94	0.70	0	-53692	273	262	255	244	237	268	250	315	75	100	170	1	1	315334702	804	-4.40	0.91	12	0.04	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	564	-54.79	20240216	141	80.85	20241209	0.06	N	038880	100	315 억		2219596	N	N	0	N	00	N
10	20250123	160453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	253	-4	5	-1.56	841353832	3299617	77.33	252	266	248	334	180	257	254.98	0.65	0	173745	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	798	-4.36	0.90	12	1.05	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	564	-55.14	20240216	141	79.43	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
11	20250123	150451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	253	-4	5	-1.56	792168927	3104116	72.75	252	266	248	334	180	257	255.20	0.65	0	180002	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	798	-4.36	0.90	12	0.98	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	564	-55.14	20240216	141	79.43	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
12	20250123	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	253	-4	5	-1.56	713640291	2793580	65.47	252	266	248	334	180	257	255.46	0.65	0	136766	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	798	-4.36	0.90	12	0.89	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	564	-55.14	20240216	141	79.43	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
13	20250123	130450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	260	3	2	1.17	603846806	2362943	55.38	252	266	248	334	180	257	255.55	0.65	0	61913	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	820	-4.48	0.93	12	0.75	-58.00	280.00	564	20240216	-53.90	141	20241209	84.40	358	-27.37	20250107	174	49.43	20250102	564	-53.90	20240216	141	84.40	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
14	20250123	120451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	0	3	0.00	540295369	2118109	49.64	252	266	248	334	180	257	255.08	0.65	0	108800	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	810	-4.43	0.92	12	0.67	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
15	20250123	110451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	0	3	0.00	501024379	1964969	46.05	252	266	248	334	180	257	254.98	0.65	0	120467	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	810	-4.43	0.92	12	0.62	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
16	20250123	100450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	-3	5	-1.17	278526352	1105556	25.91	252	259	248	334	180	257	251.93	0.65	0	113043	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	801	-4.38	0.91	12	0.35	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
17	20250123	090450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	250	-7	5	-2.72	66311642	264705	6.20	252	253	248	334	180	257	250.49	0.65	0	76935	279	267	260	248	241	264	245	315	77	100	170	1	1	315334702	788	-4.31	0.89	12	0.08	-58.00	280.00	564	20240216	-55.67	141	20241209	77.30	358	-30.17	20250107	174	43.68	20250102	564	-55.67	20240216	141	77.30	20241209	0.06	N	038880	100	315 억		2044564	N	N	0	N	00	N
18	20250122	160448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	-6	5	-2.28	1096230486	4226597	72.00	272	272	253	341	185	263	259.37	0.66	0	-24562	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	810	-4.43	0.92	12	1.34	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
19	20250122	150449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	258	-5	5	-1.90	1052864515	4058337	69.13	272	272	253	341	185	263	259.43	0.66	0	-15354	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	814	-4.45	0.92	12	1.29	-58.00	280.00	564	20240216	-54.26	141	20241209	82.98	358	-27.93	20250107	174	48.28	20250102	564	-54.26	20240216	141	82.98	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
20	20250122	140447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	-7	5	-2.66	933996370	3592044	61.19	272	272	254	341	185	263	260.02	0.66	0	24441	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	807	-4.41	0.91	12	1.14	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
21	20250122	130449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	255	-8	5	-3.04	886951113	3408146	58.06	272	272	254	341	185	263	260.24	0.66	0	21997	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	804	-4.40	0.91	12	1.08	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	564	-54.79	20240216	141	80.85	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
22	20250122	120447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	-7	5	-2.66	712398353	2724611	46.41	272	272	256	341	185	263	261.47	0.66	0	18597	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	807	-4.41	0.91	12	0.86	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
23	20250122	110448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	-6	5	-2.28	622610477	2375099	40.46	272	272	257	341	185	263	262.14	0.66	0	18597	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	810	-4.43	0.92	12	0.75	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
24	20250122	100448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	260	-3	5	-1.14	362137711	1372617	23.38	272	272	258	341	185	263	263.83	0.66	0	10606	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	820	-4.48	0.93	12	0.44	-58.00	280.00	564	20240216	-53.90	141	20241209	84.40	358	-27.37	20250107	174	49.43	20250102	564	-53.90	20240216	141	84.40	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
25	20250122	090449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	267	4	2	1.52	81110497	300593	5.12	272	272	266	341	185	263	269.83	0.66	0	-22210	295	279	271	255	247	275	251	315	78	100	170	1	1	315334702	842	-4.60	0.95	12	0.10	-58.00	280.00	564	20240216	-52.66	141	20241209	89.36	358	-25.42	20250107	174	53.45	20250102	564	-52.66	20240216	141	89.36	20241209	0.06	N	038880	100	315 억		2069126	N	N	0	N	00	N
26	20250121	160446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	263	-17	5	-6.07	1567203124	5815335	21.89	280	287	263	364	196	280	269.50	0.66	0	-62336	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	829	-4.53	0.94	12	1.84	-58.00	280.00	564	20240216	-53.37	141	20241209	86.52	358	-26.54	20250107	174	51.15	20250102	564	-53.37	20240216	141	86.52	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
27	20250121	150447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	264	-16	5	-5.71	1516988195	5624574	21.17	280	287	263	364	196	280	269.71	0.66	0	-13915	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	832	-4.55	0.94	12	1.78	-58.00	280.00	564	20240216	-53.19	141	20241209	87.23	358	-26.26	20250107	174	51.72	20250102	564	-53.19	20240216	141	87.23	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
28	20250121	140447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	266	-14	5	-5.00	1410438295	5221010	19.65	280	287	263	364	196	280	270.15	0.66	0	20167	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	839	-4.59	0.95	12	1.66	-58.00	280.00	564	20240216	-52.84	141	20241209	88.65	358	-25.70	20250107	174	52.87	20250102	564	-52.84	20240216	141	88.65	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
29	20250121	130446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	263	-17	5	-6.07	1363618482	5044134	18.99	280	287	263	364	196	280	270.34	0.66	0	36569	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	829	-4.53	0.94	12	1.60	-58.00	280.00	564	20240216	-53.37	141	20241209	86.52	358	-26.54	20250107	174	51.15	20250102	564	-53.37	20240216	141	86.52	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
30	20250121	120437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	268	-12	5	-4.29	1203887767	4440433	16.71	280	287	263	364	196	280	271.12	0.66	0	35320	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	845	-4.62	0.96	12	1.41	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	564	-52.48	20240216	141	90.07	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
31	20250121	110427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	266	-14	5	-5.00	1109078195	4083897	15.37	280	287	263	364	196	280	271.57	0.66	0	29521	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	839	-4.59	0.95	12	1.30	-58.00	280.00	564	20240216	-52.84	141	20241209	88.65	358	-25.70	20250107	174	52.87	20250102	564	-52.84	20240216	141	88.65	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
32	20250121	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	267	-13	5	-4.64	891688631	3261935	12.28	280	287	265	364	196	280	273.36	0.66	0	-29513	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	842	-4.60	0.95	12	1.03	-58.00	280.00	564	20240216	-52.66	141	20241209	89.36	358	-25.42	20250107	174	53.45	20250102	564	-52.66	20240216	141	89.36	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
33	20250121	090447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	275	-5	5	-1.79	254784935	908802	3.42	280	287	273	364	196	280	280.35	0.66	0	-5840	331	305	285	259	239	318	272	315	84	100	190	1	1	315334702	867	-4.74	0.98	12	0.29	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	564	-51.24	20240216	141	95.04	20241209	0.06	N	038880	100	315 억		2082922	N	N	0	N	00	N
34	20250120	160444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	280	25	2	9.80	7494784422	26381258	401.53	265	311	265	331	179	255	284.10	0.66	0	-91377	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	883	-4.83	1.00	12	8.37	-58.00	280.00	564	20240216	-50.35	141	20241209	98.58	358	-21.79	20250107	174	60.92	20250102	564	-50.35	20240216	141	98.58	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
35	20250120	150446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	274	19	2	7.45	7276228932	25594483	389.55	265	311	265	331	179	255	284.29	0.66	0	-136596	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	864	-4.72	0.98	12	8.12	-58.00	280.00	564	20240216	-51.42	141	20241209	94.33	358	-23.46	20250107	174	57.47	20250102	564	-51.42	20240216	141	94.33	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
36	20250120	140445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	273	18	2	7.06	7039268394	24722941	376.29	265	311	265	331	179	255	284.73	0.66	0	-131994	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	861	-4.71	0.97	12	7.84	-58.00	280.00	564	20240216	-51.60	141	20241209	93.62	358	-23.74	20250107	174	56.90	20250102	564	-51.60	20240216	141	93.62	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
37	20250120	130444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	275	20	2	7.84	6837859407	23985919	365.07	265	311	265	331	179	255	285.08	0.66	0	-136592	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	867	-4.74	0.98	12	7.61	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	564	-51.24	20240216	141	95.04	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
38	20250120	120445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	279	24	2	9.41	6377043397	22322606	339.76	265	311	265	331	179	255	285.68	0.66	0	-110190	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	880	-4.81	1.00	12	7.08	-58.00	280.00	564	20240216	-50.53	141	20241209	97.87	358	-22.07	20250107	174	60.34	20250102	564	-50.53	20240216	141	97.87	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
39	20250120	110446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	277	22	2	8.63	5393071423	18741764	285.25	265	311	265	331	179	255	287.76	0.66	0	-105691	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	873	-4.78	0.99	12	5.94	-58.00	280.00	564	20240216	-50.89	141	20241209	96.45	358	-22.63	20250107	174	59.20	20250102	564	-50.89	20240216	141	96.45	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
40	20250120	100446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	278	23	2	9.02	4482436373	15504199	235.98	265	311	265	331	179	255	289.11	0.66	0	-134784	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	877	-4.79	0.99	12	4.92	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
41	20250120	090446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	291	36	2	14.12	1780361148	5956839	90.66	265	311	265	331	179	255	298.88	0.66	0	323714	283	269	261	247	239	265	243	315	76	100	170	1	1	315334702	918	-5.02	1.04	12	1.89	-58.00	280.00	564	20240216	-48.40	141	20241209	106.38	358	-18.72	20250107	174	67.24	20250102	564	-48.40	20240216	141	106.38	20241209	0.06	N	038880	100	315 억		2093255	N	N	0	N	00	N
42	20250117	160444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	255	-3	5	-1.16	1708011086	6524067	38.14	258	275	253	335	181	258	261.81	0.66	0	14071	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	804	-4.40	0.91	12	2.07	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	564	-54.79	20240216	141	80.85	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
43	20250117	150445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	255	-3	5	-1.16	1665699005	6358033	37.17	258	275	253	335	181	258	261.98	0.66	0	5874	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	804	-4.40	0.91	12	2.02	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	564	-54.79	20240216	141	80.85	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
44	20250117	140445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	-2	5	-0.78	1583476286	6035628	35.29	258	275	253	335	181	258	262.36	0.66	0	10606	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	807	-4.41	0.91	12	1.91	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
45	20250117	130445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	-1	5	-0.39	1466467976	5580669	32.63	258	275	253	335	181	258	262.78	0.66	0	-4435	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	810	-4.43	0.92	12	1.77	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
46	20250117	120446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	-2	5	-0.78	1373615161	5217184	30.50	258	275	253	335	181	258	263.29	0.66	0	4603	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	807	-4.41	0.91	12	1.65	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
47	20250117	110445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	-1	5	-0.39	1272484006	4822596	28.19	258	275	253	335	181	258	263.86	0.66	0	22142	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	810	-4.43	0.92	12	1.53	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
48	20250117	100446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	261	3	2	1.16	1011025040	3814462	22.30	258	275	253	335	181	258	265.05	0.66	0	65498	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	823	-4.50	0.93	12	1.21	-58.00	280.00	564	20240216	-53.72	141	20241209	85.11	358	-27.09	20250107	174	50.00	20250102	564	-53.72	20240216	141	85.11	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
49	20250117	090446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	258	0	3	0.00	55520653	213439	1.25	258	263	258	335	181	258	260.14	0.66	0	-4255	295	276	258	239	221	286	249	315	77	100	170	1	1	315334702	814	-4.45	0.92	12	0.07	-58.00	280.00	564	20240216	-54.26	141	20241209	82.98	358	-27.93	20250107	174	48.28	20250102	564	-54.26	20240216	141	82.98	20241209	0.08	N	038880	100	315 억		2086211	N	N	0	N	00	N
50	20250116	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	258	12	2	4.88	4444144671	17051383	73.33	245	277	240	319	173	246	260.63	0.69	0	21827	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	814	-4.45	0.92	12	5.41	-58.00	280.00	564	20240216	-54.26	141	20241209	82.98	358	-27.93	20250107	174	48.28	20250102	564	-54.26	20240216	141	82.98	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
51	20250116	150423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	8	2	3.25	4376807692	16788545	72.20	245	277	240	319	173	246	260.70	0.69	0	17449	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	801	-4.38	0.91	12	5.32	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
52	20250116	140445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	253	7	2	2.85	4244207992	16266045	69.96	245	277	240	319	173	246	260.92	0.69	0	35727	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	798	-4.36	0.90	12	5.16	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	564	-55.14	20240216	141	79.43	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
53	20250116	130445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	252	6	2	2.44	4166200117	15957250	68.63	245	277	240	319	173	246	261.09	0.69	0	41218	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	795	-4.34	0.90	12	5.06	-58.00	280.00	564	20240216	-55.32	141	20241209	78.72	358	-29.61	20250107	174	44.83	20250102	564	-55.32	20240216	141	78.72	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
54	20250116	120445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	10	2	4.07	3815977714	14580102	62.71	245	277	240	319	173	246	261.73	0.69	0	21510	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	807	-4.41	0.91	12	4.62	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
55	20250116	110445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	257	11	2	4.47	3573215331	13637390	58.65	245	277	240	319	173	246	262.02	0.69	0	47913	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	810	-4.43	0.92	12	4.32	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	564	-54.43	20240216	141	82.27	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
56	20250116	100445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	275	29	2	11.79	2476519570	9467769	40.72	245	277	240	319	173	246	261.57	0.69	0	146476	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	867	-4.74	0.98	12	3.00	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	564	-51.24	20240216	141	95.04	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
57	20250116	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	241	-5	5	-2.03	97432846	400707	1.72	245	247	240	319	173	246	243.15	0.69	0	82412	302	274	254	226	206	288	240	315	73	100	160	1	1	315334702	760	-4.16	0.86	12	0.13	-58.00	280.00	564	20240216	-57.27	141	20241209	70.92	358	-32.68	20250107	174	38.51	20250102	564	-57.27	20240216	141	70.92	20241209	0.08	N	038880	100	315 억		2180847	N	N	0	N	00	N
58	20250115	160442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	246	12	2	5.13	6015372415	23203072	817.42	236	282	234	304	164	234	259.25	0.90	0	-658656	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	776	-4.24	0.88	12	7.36	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
59	20250115	150444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	246	12	2	5.13	5948679028	22932123	807.87	236	282	234	304	164	234	259.40	0.90	0	-675675	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	776	-4.24	0.88	12	7.27	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
60	20250115	140445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	243	9	2	3.85	5552378127	21329145	751.40	236	282	234	304	164	234	260.32	0.90	0	-661101	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	766	-4.19	0.87	12	6.76	-58.00	280.00	564	20240216	-56.91	141	20241209	72.34	358	-32.12	20250107	174	39.66	20250102	564	-56.91	20240216	141	72.34	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
61	20250115	130442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	246	12	2	5.13	5384040870	20639426	727.11	236	282	234	304	164	234	260.86	0.90	0	-675484	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	776	-4.24	0.88	12	6.55	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
62	20250115	120437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	245	11	2	4.70	4985777176	19019709	670.04	236	282	234	304	164	234	262.14	0.90	0	-367797	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	773	-4.22	0.88	12	6.03	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
63	20250115	110443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	14	2	5.98	4482541487	16969771	597.83	236	282	234	304	164	234	264.15	0.90	0	-371545	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	782	-4.28	0.89	12	5.38	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
64	20250115	100443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	259	25	2	10.68	3489594131	13098509	461.45	236	282	234	304	164	234	266.41	0.90	0	-393819	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	817	-4.47	0.93	12	4.15	-58.00	280.00	564	20240216	-54.08	141	20241209	83.69	358	-27.65	20250107	174	48.85	20250102	564	-54.08	20240216	141	83.69	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
65	20250115	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	236	2	2	0.85	54348746	229043	8.07	236	241	234	304	164	234	237.29	0.90	0	90360	255	244	238	227	221	241	224	315	70	100	150	1	1	315334702	744	-4.07	0.84	12	0.07	-58.00	280.00	564	20240216	-58.16	141	20241209	67.38	358	-34.08	20250107	174	35.63	20250102	564	-58.16	20240216	141	67.38	20241209	0.08	N	038880	100	315 억		2839437	N	N	0	N	00	N
66	20250114	160439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	234	-12	5	-4.88	672165549	2830611	58.38	246	249	232	319	173	246	237.47	0.88	0	64641	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	738	-4.03	0.84	12	0.90	-58.00	280.00	564	20240216	-58.51	141	20241209	65.96	358	-34.64	20250107	174	34.48	20250102	564	-58.51	20240216	141	65.96	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
67	20250114	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	234	-12	5	-4.88	648540816	2729744	56.30	246	249	232	319	173	246	237.58	0.88	0	60341	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	738	-4.03	0.84	12	0.87	-58.00	280.00	564	20240216	-58.51	141	20241209	65.96	358	-34.64	20250107	174	34.48	20250102	564	-58.51	20240216	141	65.96	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
68	20250114	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	233	-13	5	-5.28	585869417	2462554	50.79	246	249	232	319	173	246	237.91	0.88	0	73292	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	735	-4.02	0.83	12	0.78	-58.00	280.00	564	20240216	-58.69	141	20241209	65.25	358	-34.92	20250107	174	33.91	20250102	564	-58.69	20240216	141	65.25	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
69	20250114	130440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	236	-10	5	-4.07	489736222	2052597	42.33	246	249	235	319	173	246	238.59	0.88	0	161559	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	744	-4.07	0.84	12	0.65	-58.00	280.00	564	20240216	-58.16	141	20241209	67.38	358	-34.08	20250107	174	35.63	20250102	564	-58.16	20240216	141	67.38	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
70	20250114	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	238	-8	5	-3.25	461922721	1935086	39.91	246	249	235	319	173	246	238.71	0.88	0	162157	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	750	-4.10	0.85	12	0.61	-58.00	280.00	564	20240216	-57.80	141	20241209	68.79	358	-33.52	20250107	174	36.78	20250102	564	-57.80	20240216	141	68.79	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
71	20250114	110440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	237	-9	5	-3.66	427930749	1791430	36.95	246	249	235	319	173	246	238.88	0.88	0	169926	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	747	-4.09	0.85	12	0.57	-58.00	280.00	564	20240216	-57.98	141	20241209	68.09	358	-33.80	20250107	174	36.21	20250102	564	-57.98	20240216	141	68.09	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
72	20250114	100439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	237	-9	5	-3.66	286287423	1194246	24.63	246	249	235	319	173	246	239.72	0.88	0	195919	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	747	-4.09	0.85	12	0.38	-58.00	280.00	564	20240216	-57.98	141	20241209	68.09	358	-33.80	20250107	174	36.21	20250102	564	-57.98	20240216	141	68.09	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
73	20250114	090439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	247	1	2	0.41	19607077	79743	1.64	246	249	244	319	173	246	245.88	0.88	0	-13182	269	257	251	239	233	254	236	315	73	100	160	1	1	315334702	779	-4.26	0.88	12	0.03	-58.00	280.00	564	20240216	-56.21	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	564	-56.21	20240216	141	75.18	20241209	0.08	N	038880	100	315 억		2775321	N	N	0	N	00	N
74	20250113	160436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	246	-13	5	-5.02	1205282483	4829244	69.61	259	263	245	336	182	259	249.58	0.80	0	240366	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	776	-4.24	0.88	12	1.53	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
75	20250113	150436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	-11	5	-4.25	1127584306	4514741	65.08	259	263	245	336	182	259	249.76	0.80	0	265784	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	782	-4.28	0.89	12	1.43	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
76	20250113	140432	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	245	-14	5	-5.41	1058033148	4232012	61.00	259	263	245	336	182	259	250.01	0.80	0	279356	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	773	-4.22	0.88	12	1.34	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
77	20250113	130430	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	-11	5	-4.25	958511555	3828675	55.19	259	263	245	336	182	259	250.35	0.80	0	290405	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	782	-4.28	0.89	12	1.21	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
78	20250113	120431	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	-11	5	-4.25	769589849	3061646	44.13	259	263	247	336	182	259	251.36	0.80	0	214265	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	782	-4.28	0.89	12	0.97	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
79	20250113	110432	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	249	-10	5	-3.86	671058258	2664046	38.40	259	263	247	336	182	259	251.89	0.80	0	220030	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	785	-4.29	0.89	12	0.84	-58.00	280.00	564	20240216	-55.85	141	20241209	76.60	358	-30.45	20250107	174	43.10	20250102	564	-55.85	20240216	141	76.60	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
80	20250113	100431	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	250	-9	5	-3.47	453528898	1788696	25.78	259	263	249	336	182	259	253.55	0.80	0	249680	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	788	-4.31	0.89	12	0.57	-58.00	280.00	564	20240216	-55.67	141	20241209	77.30	358	-30.17	20250107	174	43.68	20250102	564	-55.67	20240216	141	77.30	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
81	20250113	090434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	258	-1	5	-0.39	46753144	180760	2.61	259	262	256	336	182	259	258.65	0.80	0	23401	291	274	263	246	235	269	241	315	77	100	170	1	1	315334702	814	-4.45	0.92	12	0.06	-58.00	280.00	564	20240216	-54.26	141	20241209	82.98	358	-27.93	20250107	174	48.28	20250102	564	-54.26	20240216	141	82.98	20241209	0.09	N	038880	100	315 억		2516101	N	N	0	N	00	N
82	20250110	160429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	259	-15	5	-5.47	1798105750	6915717	53.92	276	280	252	356	192	274	260.00	0.80	0	5189	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	817	-4.47	0.93	12	2.19	-58.00	280.00	564	20240216	-54.08	141	20241209	83.69	358	-27.65	20250107	174	48.85	20250102	564	-54.08	20240216	141	83.69	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
83	20250110	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	258	-16	5	-5.84	1759866067	6767286	52.76	276	280	252	356	192	274	260.05	0.80	0	34844	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	814	-4.45	0.92	12	2.15	-58.00	280.00	564	20240216	-54.26	141	20241209	82.98	358	-27.93	20250107	174	48.28	20250102	564	-54.26	20240216	141	82.98	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
84	20250110	140429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	256	-18	5	-6.57	1653569401	6354055	49.54	276	280	252	356	192	274	260.24	0.80	0	54059	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	807	-4.41	0.91	12	2.02	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	564	-54.61	20240216	141	81.56	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
85	20250110	130428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	255	-19	5	-6.93	1481909921	5680813	44.29	276	280	252	356	192	274	260.86	0.80	0	51017	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	804	-4.40	0.91	12	1.80	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	564	-54.79	20240216	141	80.85	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
86	20250110	120429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	259	-15	5	-5.47	1177082286	4485614	34.97	276	280	256	356	192	274	262.41	0.80	0	92176	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	817	-4.47	0.93	12	1.42	-58.00	280.00	564	20240216	-54.08	141	20241209	83.69	358	-27.65	20250107	174	48.85	20250102	564	-54.08	20240216	141	83.69	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
87	20250110	110428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	258	-16	5	-5.84	980009784	3722539	29.02	276	280	256	356	192	274	263.26	0.80	0	52120	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	814	-4.45	0.92	12	1.18	-58.00	280.00	564	20240216	-54.26	141	20241209	82.98	358	-27.93	20250107	174	48.28	20250102	564	-54.26	20240216	141	82.98	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
88	20250110	100427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	263	-11	5	-4.01	843399020	3196896	24.93	276	280	256	356	192	274	263.82	0.80	0	36217	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	829	-4.53	0.94	12	1.01	-58.00	280.00	564	20240216	-53.37	141	20241209	86.52	358	-26.54	20250107	174	51.15	20250102	564	-53.37	20240216	141	86.52	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
89	20250110	090429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	266	-8	5	-2.92	111516988	408544	3.19	276	280	266	356	192	274	272.96	0.80	0	-2891	318	296	283	261	248	289	254	315	82	100	180	1	1	315334702	839	-4.59	0.95	12	0.13	-58.00	280.00	564	20240216	-52.84	141	20241209	88.65	358	-25.70	20250107	174	52.87	20250102	564	-52.84	20240216	141	88.65	20241209	0.09	N	038880	100	315 억		2512412	N	N	0	N	00	N
90	20250109	160426	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	274	-10	5	-3.52	3630784247	12744716	23.24	288	305	270	369	199	284	284.89	0.88	0	-318929	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	864	-4.72	0.98	12	4.04	-58.00	280.00	564	20240216	-51.42	141	20241209	94.33	358	-23.46	20250107	174	57.47	20250102	564	-51.42	20240216	141	94.33	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
91	20250109	150428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	272	-12	5	-4.23	3539302496	12409882	22.63	288	305	270	369	199	284	285.20	0.88	0	-338763	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	858	-4.69	0.97	12	3.94	-58.00	280.00	564	20240216	-51.77	141	20241209	92.91	358	-24.02	20250107	174	56.32	20250102	564	-51.77	20240216	141	92.91	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
92	20250109	140429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	273	-11	5	-3.87	3216537710	11225682	20.47	288	305	271	369	199	284	286.54	0.88	0	-315879	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	861	-4.71	0.97	12	3.56	-58.00	280.00	564	20240216	-51.60	141	20241209	93.62	358	-23.74	20250107	174	56.90	20250102	564	-51.60	20240216	141	93.62	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
93	20250109	130428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	274	-10	5	-3.52	3084880347	10744518	19.60	288	305	271	369	199	284	287.12	0.88	0	-289855	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	864	-4.72	0.98	12	3.41	-58.00	280.00	564	20240216	-51.42	141	20241209	94.33	358	-23.46	20250107	174	57.47	20250102	564	-51.42	20240216	141	94.33	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
94	20250109	120427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	274	-10	5	-3.52	2813947879	9750391	17.78	288	305	273	369	199	284	288.61	0.88	0	-301124	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	864	-4.72	0.98	12	3.09	-58.00	280.00	564	20240216	-51.42	141	20241209	94.33	358	-23.46	20250107	174	57.47	20250102	564	-51.42	20240216	141	94.33	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
95	20250109	110428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	282	-2	5	-0.70	2412088792	8301126	15.14	288	305	280	369	199	284	290.59	0.88	0	-315411	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	889	-4.86	1.01	12	2.63	-58.00	280.00	564	20240216	-50.00	141	20241209	100.00	358	-21.23	20250107	174	62.07	20250102	564	-50.00	20240216	141	100.00	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
96	20250109	100427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	287	3	2	1.06	1956618811	6692882	12.21	288	305	285	369	199	284	292.36	0.88	0	-326914	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	905	-4.95	1.02	12	2.12	-58.00	280.00	564	20240216	-49.11	141	20241209	103.55	358	-19.83	20250107	174	64.94	20250102	564	-49.11	20240216	141	103.55	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
97	20250109	090430	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	288	4	2	1.41	352604890	1206945	2.20	288	297	287	369	199	284	292.25	0.88	0	-182188	338	311	292	265	246	324	278	315	85	100	190	1	1	315334702	908	-4.97	1.03	12	0.38	-58.00	280.00	564	20240216	-48.94	141	20241209	104.26	358	-19.55	20250107	174	65.52	20250102	564	-48.94	20240216	141	104.26	20241209	0.10	N	038880	100	315 억		2778129	N	N	0	N	00	N
98	20250108	160423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	284	13	2	4.80	16121083710	54468423	111.04	278	319	273	352	190	271	295.98	0.97	0	-204574	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	896	-4.90	1.01	12	17.27	-58.00	280.00	564	20240216	-49.65	141	20241209	101.42	358	-20.67	20250107	174	63.22	20250102	564	-49.65	20240216	141	101.42	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
99	20250108	150425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	283	12	2	4.43	15841850490	53487396	109.04	278	319	273	352	190	271	296.18	0.97	0	-126686	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	892	-4.88	1.01	12	16.96	-58.00	280.00	564	20240216	-49.82	141	20241209	100.71	358	-20.95	20250107	174	62.64	20250102	564	-49.82	20240216	141	100.71	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
100	20250108	140428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	284	13	2	4.80	14798808739	49804214	101.53	278	319	273	352	190	271	297.14	0.97	0	-345511	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	896	-4.90	1.01	12	15.79	-58.00	280.00	564	20240216	-49.65	141	20241209	101.42	358	-20.67	20250107	174	63.22	20250102	564	-49.65	20240216	141	101.42	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
101	20250108	130428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	288	17	2	6.27	14103575032	47369780	96.57	278	319	273	352	190	271	297.73	0.97	0	-333827	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	908	-4.97	1.03	12	15.02	-58.00	280.00	564	20240216	-48.94	141	20241209	104.26	358	-19.55	20250107	174	65.52	20250102	564	-48.94	20240216	141	104.26	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
102	20250108	120425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	290	19	2	7.01	12648426318	42322515	86.28	278	319	273	352	190	271	298.86	0.97	0	-247512	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	914	-5.00	1.04	12	13.42	-58.00	280.00	564	20240216	-48.58	141	20241209	105.67	358	-18.99	20250107	174	66.67	20250102	564	-48.58	20240216	141	105.67	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
103	20250108	110424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	305	34	2	12.55	9945625338	33302337	67.89	278	319	273	352	190	271	298.65	0.97	0	-82918	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	962	-5.26	1.09	12	10.56	-58.00	280.00	564	20240216	-45.92	141	20241209	116.31	358	-14.80	20250107	174	75.29	20250102	564	-45.92	20240216	141	116.31	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
104	20250108	100425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	286	15	2	5.54	4189062112	14405927	29.37	278	305	273	352	190	271	290.79	0.97	0	-82955	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	902	-4.93	1.02	12	4.57	-58.00	280.00	564	20240216	-49.29	141	20241209	102.84	358	-20.11	20250107	174	64.37	20250102	564	-49.29	20240216	141	102.84	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
105	20250108	090427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	282	11	2	4.06	285160179	1025553	2.09	278	282	273	352	190	271	278.06	0.97	0	111963	389	330	299	240	209	314	224	315	81	100	180	1	1	315334702	889	-4.86	1.01	12	0.33	-58.00	280.00	564	20240216	-50.00	141	20241209	100.00	358	-21.23	20250107	174	62.07	20250102	564	-50.00	20240216	141	100.00	20241209	0.11	N	038880	100	315 억		3049667	N	N	0	N	00	N
106	20250107	160421	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	271	-19	5	-6.55	15189053795	48463930	78.22	314	358	268	377	203	290	313.46	0.95	0	37943	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	855	-4.67	0.97	12	15.37	-58.00	280.00	564	20240216	-51.95	141	20241209	92.20	358	-24.30	20250107	174	55.75	20250102	564	-51.95	20240216	141	92.20	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
107	20250107	150423	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	271	-19	5	-6.55	14692270851	46639298	75.28	314	358	268	377	203	290	315.02	0.95	0	111794	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	855	-4.67	0.97	12	14.79	-58.00	280.00	564	20240216	-51.95	141	20241209	92.20	358	-24.30	20250107	174	55.75	20250102	564	-51.95	20240216	141	92.20	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
108	20250107	140423	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	295	5	2	1.72	13578945441	42690399	68.90	314	358	291	377	203	290	318.08	0.95	0	-146847	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	930	-5.09	1.05	12	13.54	-58.00	280.00	564	20240216	-47.70	141	20241209	109.22	358	-17.60	20250107	174	69.54	20250102	564	-47.70	20240216	141	109.22	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
109	20250107	130422	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	298	8	2	2.76	13046736361	40884247	65.99	314	358	291	377	203	290	319.11	0.95	0	-134829	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	940	-5.14	1.06	12	12.97	-58.00	280.00	564	20240216	-47.16	141	20241209	111.35	358	-16.76	20250107	174	71.26	20250102	564	-47.16	20240216	141	111.35	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
110	20250107	120423	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	300	10	2	3.45	11768243302	36581409	59.04	314	358	297	377	203	290	321.70	0.95	0	-97934	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	946	-5.17	1.07	12	11.60	-58.00	280.00	564	20240216	-46.81	141	20241209	112.77	358	-16.20	20250107	174	72.41	20250102	564	-46.81	20240216	141	112.77	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
111	20250107	110420	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	308	18	2	6.21	10889274935	33697100	54.39	314	358	297	377	203	290	323.15	0.95	0	-28015	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	971	-5.31	1.10	12	10.69	-58.00	280.00	564	20240216	-45.39	141	20241209	118.44	358	-13.97	20250107	174	77.01	20250102	564	-45.39	20240216	141	118.44	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
112	20250107	100425	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	310	20	2	6.90	9200093761	28238364	45.58	314	358	297	377	203	290	325.80	0.95	0	185338	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	978	-5.34	1.11	12	8.96	-58.00	280.00	564	20240216	-45.04	141	20241209	119.86	358	-13.41	20250107	174	78.16	20250102	564	-45.04	20240216	141	119.86	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
113	20250107	090422	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	346	56	2	19.31	2418784320	7316373	11.81	314	351	310	377	203	290	330.60	0.95	0	214505	350	319	287	256	224	335	272	315	87	100	190	1	1	315334702	1091	-5.97	1.24	12	2.32	-58.00	280.00	564	20240216	-38.65	141	20241209	145.39	351	-1.42	20250107	174	98.85	20250102	564	-38.65	20240216	141	145.39	20241209	0.11	N	038880	100	315 억		2996885	N	N	0	N	01	N
114	20250106	160417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	290	36	2	14.17	17223170294	59039135	476.50	264	318	255	330	178	254	291.73	1.07	0	-344546	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	914	-5.00	1.04	12	18.72	-58.00	280.00	564	20240216	-48.58	141	20241209	105.67	318	-8.81	20250106	174	66.67	20250102	564	-48.58	20240216	141	105.67	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
115	20250106	150418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	293	39	2	15.35	16907971259	57961971	467.81	264	318	255	330	178	254	291.71	1.07	0	-323938	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	924	-5.05	1.05	12	18.38	-58.00	280.00	564	20240216	-48.05	141	20241209	107.80	318	-7.86	20250106	174	68.39	20250102	564	-48.05	20240216	141	107.80	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
116	20250106	140418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	298	44	2	17.32	16244050337	55714207	449.67	264	318	255	330	178	254	291.56	1.07	0	-260885	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	940	-5.14	1.06	12	17.67	-58.00	280.00	564	20240216	-47.16	141	20241209	111.35	318	-6.29	20250106	174	71.26	20250102	564	-47.16	20240216	141	111.35	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
117	20250106	130417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	296	42	2	16.54	15439614160	52994609	427.72	264	318	255	330	178	254	291.34	1.07	0	-270602	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	933	-5.10	1.06	12	16.81	-58.00	280.00	564	20240216	-47.52	141	20241209	109.93	318	-6.92	20250106	174	70.11	20250102	564	-47.52	20240216	141	109.93	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
118	20250106	120416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	301	47	2	18.50	14137054188	48621479	392.42	264	318	255	330	178	254	290.76	1.07	0	-251173	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	949	-5.19	1.07	12	15.42	-58.00	280.00	564	20240216	-46.63	141	20241209	113.48	318	-5.35	20250106	174	72.99	20250102	564	-46.63	20240216	141	113.48	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
119	20250106	110417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	299	45	2	17.72	12835520853	44334048	357.82	264	318	255	330	178	254	289.52	1.07	0	-216038	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	943	-5.16	1.07	12	14.06	-58.00	280.00	564	20240216	-46.99	141	20241209	112.06	318	-5.97	20250106	174	71.84	20250102	564	-46.99	20240216	141	112.06	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
120	20250106	100415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	299	45	2	17.72	7826235070	27988499	225.89	264	305	255	330	178	254	279.62	1.07	0	-148119	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	943	-5.16	1.07	12	8.88	-58.00	280.00	564	20240216	-46.99	141	20241209	112.06	305	-1.97	20250106	174	71.84	20250102	564	-46.99	20240216	141	112.06	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
121	20250106	090413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	294	40	2	15.75	1144238719	4154502	33.53	264	296	260	330	178	254	275.42	1.07	0	-29219	286	269	237	220	188	278	229	315	76	100	170	1	1	315334702	927	-5.07	1.05	12	1.32	-58.00	280.00	564	20240216	-47.87	141	20241209	108.51	296	-0.68	20250106	174	68.97	20250102	564	-47.87	20240216	141	108.51	20241209	0.12	N	038880	100	315 억		3362886	N	N	0	N	00	N
122	20250103	160414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	3066027873	12387114	322.83	205	254	205	254	138	196	247.52	1.14	0	-234875	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	3.93	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
123	20250103	150414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	3056745951	12350571	321.88	205	254	205	254	138	196	247.50	1.14	0	-234884	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	3.92	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
124	20250103	140415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	3024450867	12223425	318.56	205	254	205	254	138	196	247.43	1.14	0	-234884	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	3.88	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
125	20250103	130413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	3000689675	12129877	316.12	205	254	205	254	138	196	247.38	1.14	0	-234884	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	3.85	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
126	20250103	120413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	2945492427	11912565	310.46	205	254	205	254	138	196	247.26	1.14	0	-234884	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	3.78	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
127	20250103	110413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	2111647153	8611924	224.44	205	254	205	254	138	196	245.20	1.14	0	274746	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	2.73	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
128	20250103	100413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	254	58	1	29.59	1999498025	8170392	212.93	205	254	205	254	138	196	244.72	1.14	0	274746	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	801	-4.38	0.91	12	2.59	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	254	0.00	20250103	174	45.98	20250102	564	-54.96	20240216	141	80.14	20241209	0.12	N	038880	100	315 억		3592102	N	N	0	N	00	N
129	20250103	090414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	247	51	2	26.02	162893921	709776	18.50	205	247	205	254	138	196	229.50	1.14	0	-56501	226	210	192	176	158	219	185	315	58	100	130	1	1	315334702	779	-4.26	0.88	12	0.23	-58.00	280.00	564	20240216	-56.21	141	20241209	75.18	247	0.00	20250103	174	41.95	20250102	564	-56.21	20240216	141	75.18	20241209	0.12	N	038880	100	315 억		3592102	Y	N	0	N	00	N
130	20250102	160412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	196	21	2	12.00	736455464	3796185	790.23	174	208	174	227	123	175	193.99	1.13	0	34482	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	618	-3.38	0.70	12	1.20	-58.00	280.00	564	20240216	-65.25	141	20241209	39.01	208	-5.77	20250102	174	12.64	20250102	564	-65.25	20240216	141	39.01	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
131	20250102	150412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	200	25	2	14.29	716425757	3694672	769.10	174	208	174	227	123	175	193.91	1.13	0	30903	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	631	-3.45	0.71	12	1.17	-58.00	280.00	564	20240216	-64.54	141	20241209	41.84	208	-3.85	20250102	174	14.94	20250102	564	-64.54	20240216	141	41.84	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
132	20250102	140409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	196	21	2	12.00	579896545	3007853	626.12	174	208	174	227	123	175	192.79	1.13	0	62826	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	618	-3.38	0.70	12	0.95	-58.00	280.00	564	20240216	-65.25	141	20241209	39.01	208	-5.77	20250102	174	12.64	20250102	564	-65.25	20240216	141	39.01	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
133	20250102	130410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	187	12	2	6.86	238836287	1284979	267.49	174	193	174	227	123	175	185.87	1.13	0	-11194	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	590	-3.22	0.67	12	0.41	-58.00	280.00	564	20240216	-66.84	141	20241209	32.62	193	-3.11	20250102	174	7.47	20250102	564	-66.84	20240216	141	32.62	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
134	20250102	120411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	182	7	2	4.00	128312006	696117	144.91	174	191	174	227	123	175	184.33	1.13	0	-13707	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	574	-3.14	0.65	12	0.22	-58.00	280.00	564	20240216	-67.73	141	20241209	29.08	191	-4.71	20250102	174	4.60	20250102	564	-67.73	20240216	141	29.08	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
135	20250102	110402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	183	8	2	4.57	115798094	627111	130.54	174	191	174	227	123	175	184.65	1.13	0	-23978	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	577	-3.16	0.65	12	0.20	-58.00	280.00	564	20240216	-67.55	141	20241209	29.79	191	-4.19	20250102	174	5.17	20250102	564	-67.55	20240216	141	29.79	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
136	20250102	100409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	0	3	0.00	3377637	19407	4.04	174	175	174	227	123	175	174.04	1.13	0	-2760	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.01	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	175	0.00	20250102	174	0.57	20250102	564	-68.97	20240216	141	24.11	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N
137	20250102	090406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	1.13	0	0	189	181	174	166	159	186	171	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.00	-58.00	280.00	564	20240216	-68.97	141	20241209	24.11	0	0.00	0	0	0.00	0	564	-68.97	20240216	141	24.11	20241209	0.13	N	038880	100	315 억		3550407	N	N	0	N	00	N