KissMeData/270660/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	161113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17430	130	2	0.75	1691696440	96279	93.87	17300	18060	17240	22450	12110	17300	17570.90	0.00	0	-1002	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2137	75.45	3.26	12	0.79	231.00	5342.00	57500	20240223	-69.69	13200	20241209	32.05	19500	-10.62	20250102	17190	1.40	20250109	57500	-69.69	20240223	13200	32.05	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
3	20250124	151113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17410	110	2	0.64	1630308770	92755	90.44	17300	18060	17240	22450	12110	17300	17576.51	0.00	0	-43	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2135	75.37	3.26	12	0.76	231.00	5342.00	57500	20240223	-69.72	13200	20241209	31.89	19500	-10.72	20250102	17190	1.28	20250109	57500	-69.72	20240223	13200	31.89	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
4	20250124	141111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17460	160	2	0.92	1455961840	82763	80.70	17300	18060	17240	22450	12110	17300	17591.94	0.00	0	1835	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2141	75.58	3.27	12	0.67	231.00	5342.00	57500	20240223	-69.63	13200	20241209	32.27	19500	-10.46	20250102	17190	1.57	20250109	57500	-69.63	20240223	13200	32.27	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
5	20250124	131112	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17350	50	2	0.29	1391710250	79072	77.10	17300	18060	17240	22450	12110	17300	17600.54	0.00	0	1872	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2127	75.11	3.25	12	0.64	231.00	5342.00	57500	20240223	-69.83	13200	20241209	31.44	19500	-11.03	20250102	17190	0.93	20250109	57500	-69.83	20240223	13200	31.44	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
6	20250124	121108	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17490	190	2	1.10	1229931810	69783	68.04	17300	18060	17240	22450	12110	17300	17625.09	0.00	0	3473	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2145	75.71	3.27	12	0.57	231.00	5342.00	57500	20240223	-69.58	13200	20241209	32.50	19500	-10.31	20250102	17190	1.75	20250109	57500	-69.58	20240223	13200	32.50	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
7	20250124	111110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17600	300	2	1.73	1057915650	59950	58.45	17300	18060	17240	22450	12110	17300	17646.63	0.00	0	3544	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2158	76.19	3.29	12	0.49	231.00	5342.00	57500	20240223	-69.39	13200	20241209	33.33	19500	-9.74	20250102	17190	2.39	20250109	57500	-69.39	20240223	13200	33.33	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
8	20250124	101106	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17630	330	2	1.91	277949840	15928	15.53	17300	17650	17240	22450	12110	17300	17450.39	0.00	0	2127	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2162	76.32	3.30	12	0.13	231.00	5342.00	57500	20240223	-69.34	13200	20241209	33.56	19500	-9.59	20250102	17190	2.56	20250109	57500	-69.34	20240223	13200	33.56	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
9	20250124	091115	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17350	50	2	0.29	64943710	3743	3.65	17300	17490	17240	22450	12110	17300	17350.71	0.00	0	513	18493	17896	17583	16986	16673	17740	16830	61	5150	500	10720	10	1	12261742	2127	75.11	3.25	12	0.03	231.00	5342.00	57500	20240223	-69.83	13200	20241209	31.44	19500	-11.03	20250102	17190	0.93	20250109	57500	-69.83	20240223	13200	31.44	20241209	4.55	N	270660	500	61 억		0	N	N	426	N	00	N
10	20250123	161106	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17300	-760	5	-4.21	1798679740	101868	48.91	18180	18180	17270	23450	12650	18060	17657.38	0.00	0	-11949	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2121	74.89	3.24	12	0.83	231.00	5342.00	57500	20240223	-69.91	13200	20241209	31.06	19500	-11.28	20250102	17190	0.64	20250109	57500	-69.91	20240223	13200	31.06	20241209	4.52	N	270660	500	61 억		0	N	N	426	N	00	N
11	20250123	151104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17300	-760	5	-4.21	1678800320	94936	45.58	18180	18180	17270	23450	12650	18060	17681.79	0.00	0	-12038	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2121	74.89	3.24	12	0.77	231.00	5342.00	57500	20240223	-69.91	13200	20241209	31.06	19500	-11.28	20250102	17190	0.64	20250109	57500	-69.91	20240223	13200	31.06	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
12	20250123	141106	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17510	-550	5	-3.05	1332386730	75009	36.01	18180	18180	17450	23450	12650	18060	17761.32	0.00	0	-7056	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2147	75.80	3.28	12	0.61	231.00	5342.00	57500	20240223	-69.55	13200	20241209	32.65	19500	-10.21	20250102	17190	1.86	20250109	57500	-69.55	20240223	13200	32.65	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
13	20250123	131103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17710	-350	5	-1.94	1019664020	57202	27.46	18180	18180	17610	23450	12650	18060	17823.91	0.00	0	-6734	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2172	76.67	3.32	12	0.47	231.00	5342.00	57500	20240223	-69.20	13200	20241209	34.17	19500	-9.18	20250102	17190	3.03	20250109	57500	-69.20	20240223	13200	34.17	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
14	20250123	121105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17720	-340	5	-1.88	808514820	45253	21.73	18180	18180	17710	23450	12650	18060	17864.70	0.00	0	-3674	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2173	76.71	3.32	12	0.37	231.00	5342.00	57500	20240223	-69.18	13200	20241209	34.24	19500	-9.13	20250102	17190	3.08	20250109	57500	-69.18	20240223	13200	34.24	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
15	20250123	111055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17820	-240	5	-1.33	651745850	36423	17.49	18180	18180	17710	23450	12650	18060	17891.83	0.00	0	778	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2185	77.14	3.34	12	0.30	231.00	5342.00	57500	20240223	-69.01	13200	20241209	35.00	19500	-8.62	20250102	17190	3.66	20250109	57500	-69.01	20240223	13200	35.00	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
16	20250123	101103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17810	-250	5	-1.38	498965450	27846	13.37	18180	18180	17710	23450	12650	18060	17916.55	0.00	0	-397	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2184	77.10	3.33	12	0.23	231.00	5342.00	57500	20240223	-69.03	13200	20241209	34.92	19500	-8.67	20250102	17190	3.61	20250109	57500	-69.03	20240223	13200	34.92	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
17	20250123	091105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18070	10	2	0.06	127411890	7050	3.38	18180	18180	17970	23450	12650	18060	18073.42	0.00	0	243	18640	18350	18180	17890	17720	18265	17805	61	5390	500	11190	10	1	12261742	2216	78.23	3.38	12	0.06	231.00	5342.00	57500	20240223	-68.57	13200	20241209	36.89	19500	-7.33	20250102	17190	5.12	20250109	57500	-68.57	20240223	13200	36.89	20241209	4.52	N	270660	500	61 억		0	N	N	0	N	00	N
18	20250122	161055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18060	160	2	0.89	3759952930	206635	115.40	18350	18470	18010	23250	12530	17900	18196.41	0.00	0	-16973	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2214	78.18	3.38	12	1.69	231.00	5342.00	57500	20240223	-68.59	13200	20241209	36.82	19500	-7.38	20250102	17190	5.06	20250109	57500	-68.59	20240223	13200	36.82	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
19	20250122	151057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18070	170	2	0.95	3668342140	201564	112.57	18350	18470	18010	23250	12530	17900	18199.39	0.00	0	-16947	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2216	78.23	3.38	12	1.64	231.00	5342.00	57500	20240223	-68.57	13200	20241209	36.89	19500	-7.33	20250102	17190	5.12	20250109	57500	-68.57	20240223	13200	36.89	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
20	20250122	141056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18100	200	2	1.12	3437541030	188825	105.45	18350	18470	18010	23250	12530	17900	18204.90	0.00	0	-14886	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2219	78.35	3.39	12	1.54	231.00	5342.00	57500	20240223	-68.52	13200	20241209	37.12	19500	-7.18	20250102	17190	5.29	20250109	57500	-68.52	20240223	13200	37.12	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
21	20250122	131057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18100	200	2	1.12	3252179290	178594	99.74	18350	18470	18010	23250	12530	17900	18209.90	0.00	0	-13022	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2219	78.35	3.39	12	1.46	231.00	5342.00	57500	20240223	-68.52	13200	20241209	37.12	19500	-7.18	20250102	17190	5.29	20250109	57500	-68.52	20240223	13200	37.12	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
22	20250122	121055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18060	160	2	0.89	3060254610	167995	93.82	18350	18470	18010	23250	12530	17900	18216.34	0.00	0	-11056	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2214	78.18	3.38	12	1.37	231.00	5342.00	57500	20240223	-68.59	13200	20241209	36.82	19500	-7.38	20250102	17190	5.06	20250109	57500	-68.59	20240223	13200	36.82	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
23	20250122	111058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18150	250	2	1.40	2905076210	159416	89.03	18350	18470	18010	23250	12530	17900	18223.24	0.00	0	-8884	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2226	78.57	3.40	12	1.30	231.00	5342.00	57500	20240223	-68.43	13200	20241209	37.50	19500	-6.92	20250102	17190	5.58	20250109	57500	-68.43	20240223	13200	37.50	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
24	20250122	101056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18110	210	2	1.17	2638214690	144658	80.79	18350	18470	18010	23250	12530	17900	18237.60	0.00	0	-7956	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2221	78.40	3.39	12	1.18	231.00	5342.00	57500	20240223	-68.50	13200	20241209	37.20	19500	-7.13	20250102	17190	5.35	20250109	57500	-68.50	20240223	13200	37.20	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
25	20250122	091059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18250	350	2	1.96	1342292440	73243	40.90	18350	18470	18180	23250	12530	17900	18326.56	0.00	0	-6757	18460	18180	17790	17510	17120	18320	17650	61	5350	500	11090	10	1	12261742	2238	79.00	3.42	12	0.60	231.00	5342.00	57500	20240223	-68.26	13200	20241209	38.26	19500	-6.41	20250102	17190	6.17	20250109	57500	-68.26	20240223	13200	38.26	20241209	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
26	20250121	161049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17900	320	2	1.82	2935094900	164799	170.10	17790	18070	17400	22850	12310	17580	17810.11	0.00	0	-17677	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2195	77.49	3.35	12	1.34	231.00	5342.00	57500	20240223	-68.87	13200	20241209	35.61	19500	-8.21	20250102	17190	4.13	20250109	57500	-68.87	20240223	13200	35.61	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
27	20250121	151052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17810	230	2	1.31	2783271860	156306	161.33	17790	18070	17400	22850	12310	17580	17806.56	0.00	0	-17454	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2184	77.10	3.33	12	1.27	231.00	5342.00	57500	20240223	-69.03	13200	20241209	34.92	19500	-8.67	20250102	17190	3.61	20250109	57500	-69.03	20240223	13200	34.92	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
28	20250121	141052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17840	260	2	1.48	2382581780	133897	138.20	17790	18070	17400	22850	12310	17580	17794.14	0.00	0	-14729	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2187	77.23	3.34	12	1.09	231.00	5342.00	57500	20240223	-68.97	13200	20241209	35.15	19500	-8.51	20250102	17190	3.78	20250109	57500	-68.97	20240223	13200	35.15	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
29	20250121	131051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17810	230	2	1.31	2120168690	119173	123.00	17790	18070	17400	22850	12310	17580	17790.68	0.00	0	-15368	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2184	77.10	3.33	12	0.97	231.00	5342.00	57500	20240223	-69.03	13200	20241209	34.92	19500	-8.67	20250102	17190	3.61	20250109	57500	-69.03	20240223	13200	34.92	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
30	20250121	121033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17960	380	2	2.16	1693694380	95344	98.41	17790	18070	17400	22850	12310	17580	17764.04	0.00	0	-12068	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2202	77.75	3.36	12	0.78	231.00	5342.00	57500	20240223	-68.77	13200	20241209	36.06	19500	-7.90	20250102	17190	4.48	20250109	57500	-68.77	20240223	13200	36.06	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
31	20250121	110956	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17570	-10	5	-0.06	635798780	36207	37.37	17790	17790	17400	22850	12310	17580	17560.11	0.00	0	-11204	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2154	76.06	3.29	12	0.30	231.00	5342.00	57500	20240223	-69.44	13200	20241209	33.11	19500	-9.90	20250102	17190	2.21	20250109	57500	-69.44	20240223	13200	33.11	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
32	20250121	100950	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17510	-70	5	-0.40	432186230	24590	25.38	17790	17790	17460	22850	12310	17580	17575.69	0.00	0	-10570	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2147	75.80	3.28	12	0.20	231.00	5342.00	57500	20240223	-69.55	13200	20241209	32.65	19500	-10.21	20250102	17190	1.86	20250109	57500	-69.55	20240223	13200	32.65	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
33	20250121	091053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17700	120	2	0.68	89504900	5081	5.24	17790	17790	17530	22850	12310	17580	17615.61	0.00	0	-4382	18180	17880	17630	17330	17080	18030	17480	61	5270	500	10890	10	1	12261742	2170	76.62	3.31	12	0.04	231.00	5342.00	57500	20240223	-69.22	13200	20241209	34.09	19500	-9.23	20250102	17190	2.97	20250109	57500	-69.22	20240223	13200	34.09	20241209	4.57	N	270660	500	61 억		0	N	N	9	N	00	N
34	20250120	161038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17580	30	2	0.17	1695962350	96293	136.57	17550	17930	17380	22800	12290	17550	17612.55	0.00	0	5133	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2156	76.10	3.29	12	0.79	231.00	5342.00	57500	20240223	-69.43	13200	20241209	33.18	19500	-9.85	20250102	17190	2.27	20250109	57500	-69.43	20240223	13200	33.18	20241209	4.58	N	270660	500	61 억		0	N	N	9	N	00	N
35	20250120	151050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17500	-50	5	-0.28	1651390950	93757	132.98	17550	17930	17380	22800	12290	17550	17613.56	0.00	0	6284	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2146	75.76	3.28	12	0.76	231.00	5342.00	57500	20240223	-69.57	13200	20241209	32.58	19500	-10.26	20250102	17190	1.80	20250109	57500	-69.57	20240223	13200	32.58	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
36	20250120	141049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17610	60	2	0.34	1519029110	86218	122.28	17550	17930	17380	22800	12290	17550	17618.51	0.00	0	5708	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2159	76.23	3.30	12	0.70	231.00	5342.00	57500	20240223	-69.37	13200	20241209	33.41	19500	-9.69	20250102	17190	2.44	20250109	57500	-69.37	20240223	13200	33.41	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
37	20250120	131048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17890	340	2	1.94	1223645650	69443	98.49	17550	17930	17380	22800	12290	17550	17620.91	0.00	0	912	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2194	77.45	3.35	12	0.57	231.00	5342.00	57500	20240223	-68.89	13200	20241209	35.53	19500	-8.26	20250102	17190	4.07	20250109	57500	-68.89	20240223	13200	35.53	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
38	20250120	121050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17650	100	2	0.57	819578250	46768	66.33	17550	17750	17380	22800	12290	17550	17524.31	0.00	0	-1628	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2164	76.41	3.30	12	0.38	231.00	5342.00	57500	20240223	-69.30	13200	20241209	33.71	19500	-9.49	20250102	17190	2.68	20250109	57500	-69.30	20240223	13200	33.71	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
39	20250120	111051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17560	10	2	0.06	655183620	37417	53.07	17550	17750	17380	22800	12290	17550	17510.27	0.00	0	-6455	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2153	76.02	3.29	12	0.31	231.00	5342.00	57500	20240223	-69.46	13200	20241209	33.03	19500	-9.95	20250102	17190	2.15	20250109	57500	-69.46	20240223	13200	33.03	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
40	20250120	101049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17560	10	2	0.06	393618340	22415	31.79	17550	17750	17420	22800	12290	17550	17560.51	0.00	0	-2551	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2153	76.02	3.29	12	0.18	231.00	5342.00	57500	20240223	-69.46	13200	20241209	33.03	19500	-9.95	20250102	17190	2.15	20250109	57500	-69.46	20240223	13200	33.03	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
41	20250120	091051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17460	-90	5	-0.51	146257270	8331	11.82	17550	17750	17420	22800	12290	17550	17555.82	0.00	0	-3673	18063	17806	17583	17326	17103	17695	17215	61	5250	500	10880	10	1	12261742	2141	75.58	3.27	12	0.07	231.00	5342.00	57500	20240223	-69.63	13200	20241209	32.27	19500	-10.46	20250102	17190	1.57	20250109	57500	-69.63	20240223	13200	32.27	20241209	4.58	N	270660	500	61 억		0	N	N	128	N	00	N
42	20250117	161046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17550	-150	5	-0.85	1228699670	69907	97.57	17710	17840	17360	23000	12390	17700	17576.13	0.00	0	-3970	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2152	75.97	3.29	12	0.57	231.00	5342.00	57500	20240223	-69.48	12260	20240110	43.15	19500	-10.00	20250102	17190	2.09	20250109	57500	-69.48	20240223	13200	32.95	20241209	4.62	N	270660	500	61 억		0	N	N	128	N	00	N
43	20250117	151043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17500	-200	5	-1.13	1150730830	65456	91.36	17710	17840	17360	23000	12390	17700	17580.10	0.00	0	-5309	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2146	75.76	3.28	12	0.53	231.00	5342.00	57500	20240223	-69.57	12260	20240110	42.74	19500	-10.26	20250102	17190	1.80	20250109	57500	-69.57	20240223	13200	32.58	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
44	20250117	141050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17530	-170	5	-0.96	1042508770	59270	82.73	17710	17840	17360	23000	12390	17700	17589.02	0.00	0	-4932	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2149	75.89	3.28	12	0.48	231.00	5342.00	57500	20240223	-69.51	12260	20240110	42.99	19500	-10.10	20250102	17190	1.98	20250109	57500	-69.51	20240223	13200	32.80	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
45	20250117	131048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17560	-140	5	-0.79	925207970	52599	73.42	17710	17840	17360	23000	12390	17700	17589.70	0.00	0	-2482	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2153	76.02	3.29	12	0.43	231.00	5342.00	57500	20240223	-69.46	12260	20240110	43.23	19500	-9.95	20250102	17190	2.15	20250109	57500	-69.46	20240223	13200	33.03	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
46	20250117	121050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17750	50	2	0.28	798104450	45381	63.34	17710	17840	17360	23000	12390	17700	17586.59	0.00	0	-67	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2176	76.84	3.32	12	0.37	231.00	5342.00	57500	20240223	-69.13	12260	20240110	44.78	19500	-8.97	20250102	17190	3.26	20250109	57500	-69.13	20240223	13200	34.47	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
47	20250117	111048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17620	-80	5	-0.45	481406780	27506	38.39	17710	17740	17360	23000	12390	17700	17501.40	0.00	0	-3851	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2161	76.28	3.30	12	0.22	231.00	5342.00	57500	20240223	-69.36	12260	20240110	43.72	19500	-9.64	20250102	17190	2.50	20250109	57500	-69.36	20240223	13200	33.48	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
48	20250117	101050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17530	-170	5	-0.96	369527060	21134	29.50	17710	17740	17360	23000	12390	17700	17484.27	0.00	0	-4115	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2149	75.89	3.28	12	0.17	231.00	5342.00	57500	20240223	-69.51	12260	20240110	42.99	19500	-10.10	20250102	17190	1.98	20250109	57500	-69.51	20240223	13200	32.80	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
49	20250117	091049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17450	-250	5	-1.41	149104790	8530	11.91	17710	17710	17360	23000	12390	17700	17478.30	0.00	0	677	18133	17916	17643	17426	17153	18025	17535	61	5300	500	10970	10	1	12261742	2140	75.54	3.27	12	0.07	231.00	5342.00	57500	20240223	-69.65	12260	20240110	42.33	19500	-10.51	20250102	17190	1.51	20250109	57500	-69.65	20240223	13200	32.20	20241209	4.62	N	270660	500	61 억		0	N	N	179	N	00	N
50	20250116	161042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17700	190	2	1.09	1253707640	70760	81.33	17620	17860	17370	22750	12260	17510	17717.77	0.00	0	9188	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2170	76.62	3.31	12	0.58	231.00	5342.00	57500	20240223	-69.22	12260	20240110	44.37	19500	-9.23	20250102	17190	2.97	20250109	57500	-69.22	20240223	13200	34.09	20241209	4.56	N	270660	500	61 억		0	N	N	179	N	00	N
51	20250116	150951	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17700	190	2	1.09	1195060900	67448	77.52	17620	17860	17370	22750	12260	17510	17718.26	0.00	0	9591	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2170	76.62	3.31	12	0.55	231.00	5342.00	57500	20240223	-69.22	12260	20240110	44.37	19500	-9.23	20250102	17190	2.97	20250109	57500	-69.22	20240223	13200	34.09	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
52	20250116	141047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17710	200	2	1.14	1070363420	60399	69.42	17620	17860	17370	22750	12260	17510	17721.54	0.00	0	9637	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2172	76.67	3.32	12	0.49	231.00	5342.00	57500	20240223	-69.20	12260	20240110	44.45	19500	-9.18	20250102	17190	3.03	20250109	57500	-69.20	20240223	13200	34.17	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
53	20250116	131046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17750	240	2	1.37	990070430	55865	64.21	17620	17860	17370	22750	12260	17510	17722.55	0.00	0	11234	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2176	76.84	3.32	12	0.46	231.00	5342.00	57500	20240223	-69.13	12260	20240110	44.78	19500	-8.97	20250102	17190	3.26	20250109	57500	-69.13	20240223	13200	34.47	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
54	20250116	121046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17820	310	2	1.77	934813560	52755	60.63	17620	17860	17370	22750	12260	17510	17719.90	0.00	0	12357	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2185	77.14	3.34	12	0.43	231.00	5342.00	57500	20240223	-69.01	12260	20240110	45.35	19500	-8.62	20250102	17190	3.66	20250109	57500	-69.01	20240223	13200	35.00	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
55	20250116	111047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17820	310	2	1.77	851645670	48083	55.26	17620	17860	17370	22750	12260	17510	17711.99	0.00	0	11924	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2185	77.14	3.34	12	0.39	231.00	5342.00	57500	20240223	-69.01	12260	20240110	45.35	19500	-8.62	20250102	17190	3.66	20250109	57500	-69.01	20240223	13200	35.00	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
56	20250116	101048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17710	200	2	1.14	638363600	36060	41.44	17620	17860	17370	22750	12260	17510	17702.82	0.00	0	9092	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2172	76.67	3.32	12	0.29	231.00	5342.00	57500	20240223	-69.20	12260	20240110	44.45	19500	-9.18	20250102	17190	3.03	20250109	57500	-69.20	20240223	13200	34.17	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
57	20250116	091049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17790	280	2	1.60	119831910	6745	7.75	17620	17860	17620	22750	12260	17510	17766.04	0.00	0	3144	18236	17872	17636	17272	17036	17755	17155	61	5240	500	10850	10	1	12261742	2181	77.01	3.33	12	0.06	231.00	5342.00	57500	20240223	-69.06	12260	20240110	45.11	19500	-8.77	20250102	17190	3.49	20250109	57500	-69.06	20240223	13200	34.77	20241209	4.56	N	270660	500	61 억		0	N	N	68	N	00	N
58	20250115	161043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17510	-420	5	-2.34	1528332480	86501	78.70	18000	18000	17400	23300	12560	17930	17668.47	0.00	0	-14045	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2147	75.80	3.28	12	0.71	231.00	5342.00	57500	20240223	-69.55	12150	20240108	44.12	19500	-10.21	20250102	17190	1.86	20250109	57500	-69.55	20240223	13200	32.65	20241209	4.53	N	270660	500	61 억		0	N	N	68	N	00	N
59	20250115	151043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17440	-490	5	-2.73	1447918280	81900	74.51	18000	18000	17400	23300	12560	17930	17679.08	0.00	0	-15428	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2138	75.50	3.26	12	0.67	231.00	5342.00	57500	20240223	-69.67	12150	20240108	43.54	19500	-10.56	20250102	17190	1.45	20250109	57500	-69.67	20240223	13200	32.12	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
60	20250115	141038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17420	-510	5	-2.84	1320810410	74616	67.88	18000	18000	17400	23300	12560	17930	17701.41	0.00	0	-16523	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2136	75.41	3.26	12	0.61	231.00	5342.00	57500	20240223	-69.70	12150	20240108	43.37	19500	-10.67	20250102	17190	1.34	20250109	57500	-69.70	20240223	13200	31.97	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
61	20250115	131046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17560	-370	5	-2.06	1070008640	60271	54.83	18000	18000	17540	23300	12560	17930	17753.27	0.00	0	-10827	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2153	76.02	3.29	12	0.49	231.00	5342.00	57500	20240223	-69.46	12150	20240108	44.53	19500	-9.95	20250102	17190	2.15	20250109	57500	-69.46	20240223	13200	33.03	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
62	20250115	121030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17590	-340	5	-1.90	978919810	55083	50.11	18000	18000	17590	23300	12560	17930	17771.70	0.00	0	-9836	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2157	76.15	3.29	12	0.45	231.00	5342.00	57500	20240223	-69.41	12150	20240108	44.77	19500	-9.79	20250102	17190	2.33	20250109	57500	-69.41	20240223	13200	33.26	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
63	20250115	111043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17700	-230	5	-1.28	771556040	43315	39.41	18000	18000	17650	23300	12560	17930	17812.65	0.00	0	-11498	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2170	76.62	3.31	12	0.35	231.00	5342.00	57500	20240223	-69.22	12150	20240108	45.68	19500	-9.23	20250102	17190	2.97	20250109	57500	-69.22	20240223	13200	34.09	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
64	20250115	101044	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17790	-140	5	-0.78	581596050	32602	29.66	18000	18000	17680	23300	12560	17930	17839.25	0.00	0	-6404	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2181	77.01	3.33	12	0.27	231.00	5342.00	57500	20240223	-69.06	12150	20240108	46.42	19500	-8.77	20250102	17190	3.49	20250109	57500	-69.06	20240223	13200	34.77	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
65	20250115	091048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17900	-30	5	-0.17	111365230	6211	5.65	18000	18000	17880	23300	12560	17930	17930.32	0.00	0	-4173	18436	18182	17946	17692	17456	18065	17575	61	5370	500	11110	10	1	12261742	2195	77.49	3.35	12	0.05	231.00	5342.00	57500	20240223	-68.87	12150	20240108	47.33	19500	-8.21	20250102	17190	4.13	20250109	57500	-68.87	20240223	13200	35.61	20241209	4.53	N	270660	500	61 억		0	N	N	166	N	00	N
66	20250114	161024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17930	-210	5	-1.16	1947461060	108616	73.31	18150	18200	17710	23550	12700	18140	17929.73	0.00	0	2223	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2199	77.62	3.36	12	0.89	231.00	5342.00	57500	20240223	-68.82	11850	20240105	51.31	19500	-8.05	20250102	17190	4.30	20250109	57500	-68.82	20240223	13200	35.83	20241209	4.50	N	270660	500	61 억		0	N	N	166	N	00	N
67	20250114	151042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17870	-270	5	-1.49	1814669200	101186	68.29	18150	18200	17710	23550	12700	18140	17933.95	0.00	0	1362	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2191	77.36	3.35	12	0.83	231.00	5342.00	57500	20240223	-68.92	11850	20240105	50.80	19500	-8.36	20250102	17190	3.96	20250109	57500	-68.92	20240223	13200	35.38	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
68	20250114	141038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17850	-290	5	-1.60	1441954500	80383	54.25	18150	18200	17710	23550	12700	18140	17938.49	0.00	0	-5328	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2189	77.27	3.34	12	0.66	231.00	5342.00	57500	20240223	-68.96	11850	20240105	50.63	19500	-8.46	20250102	17190	3.84	20250109	57500	-68.96	20240223	13200	35.23	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
69	20250114	131038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17930	-210	5	-1.16	1164450360	64897	43.80	18150	18200	17710	23550	12700	18140	17942.98	0.00	0	-2489	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2199	77.62	3.36	12	0.53	231.00	5342.00	57500	20240223	-68.82	11850	20240105	51.31	19500	-8.05	20250102	17190	4.30	20250109	57500	-68.82	20240223	13200	35.83	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
70	20250114	121033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17890	-250	5	-1.38	1089773910	60728	40.99	18150	18200	17710	23550	12700	18140	17945.09	0.00	0	-2128	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2194	77.45	3.35	12	0.50	231.00	5342.00	57500	20240223	-68.89	11850	20240105	50.97	19500	-8.26	20250102	17190	4.07	20250109	57500	-68.89	20240223	13200	35.53	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
71	20250114	111032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18000	-140	5	-0.77	924762550	51534	34.78	18150	18200	17710	23550	12700	18140	17944.62	0.00	0	-150	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2207	77.92	3.37	12	0.42	231.00	5342.00	57500	20240223	-68.70	11850	20240105	51.90	19500	-7.69	20250102	17190	4.71	20250109	57500	-68.70	20240223	13200	36.36	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
72	20250114	101032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17740	-400	5	-2.21	554927250	30930	20.87	18150	18200	17740	23550	12700	18140	17941.24	0.00	0	-6448	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2175	76.80	3.32	12	0.25	231.00	5342.00	57500	20240223	-69.15	11850	20240105	49.70	19500	-9.03	20250102	17190	3.20	20250109	57500	-69.15	20240223	13200	34.39	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
73	20250114	091036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17930	-210	5	-1.16	165397330	9167	6.19	18150	18200	17910	23550	12700	18140	18042.43	0.00	0	-2225	18720	18430	18150	17860	17580	18575	18005	61	5410	500	11240	10	1	12261742	2199	77.62	3.36	12	0.07	231.00	5342.00	57500	20240223	-68.82	11850	20240105	51.31	19500	-8.05	20250102	17190	4.30	20250109	57500	-68.82	20240223	13200	35.83	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
74	20250113	161021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18140	-140	5	-0.77	2647709690	145908	78.85	18000	18440	17870	23750	12800	18280	18146.42	0.00	0	-4573	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2224	78.53	3.40	12	1.19	231.00	5342.00	57500	20240223	-68.45	11800	20240104	53.73	19500	-6.97	20250102	17190	5.53	20250109	57500	-68.45	20240223	13200	37.42	20241209	4.50	N	270660	500	61 억		0	N	N	1	N	00	N
75	20250113	151028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18140	-140	5	-0.77	2558084330	140967	76.18	18000	18440	17870	23750	12800	18280	18146.65	0.00	0	-5447	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2224	78.53	3.40	12	1.15	231.00	5342.00	57500	20240223	-68.45	11800	20240104	53.73	19500	-6.97	20250102	17190	5.53	20250109	57500	-68.45	20240223	13200	37.42	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
76	20250113	141003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18310	30	2	0.16	2266529940	124968	67.53	18000	18440	17870	23750	12800	18280	18136.83	0.00	0	756	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2245	79.26	3.43	12	1.02	231.00	5342.00	57500	20240223	-68.16	11800	20240104	55.17	19500	-6.10	20250102	17190	6.52	20250109	57500	-68.16	20240223	13200	38.71	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
77	20250113	131011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18080	-200	5	-1.09	1763326370	97456	52.66	18000	18440	17870	23750	12800	18280	18093.48	0.00	0	446	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2217	78.27	3.38	12	0.79	231.00	5342.00	57500	20240223	-68.56	11800	20240104	53.22	19500	-7.28	20250102	17190	5.18	20250109	57500	-68.56	20240223	13200	36.97	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
78	20250113	121015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18150	-130	5	-0.71	1624680520	89789	48.52	18000	18440	17870	23750	12800	18280	18094.34	0.00	0	-170	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2226	78.57	3.40	12	0.73	231.00	5342.00	57500	20240223	-68.43	11800	20240104	53.81	19500	-6.92	20250102	17190	5.58	20250109	57500	-68.43	20240223	13200	37.50	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
79	20250113	111014	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18100	-180	5	-0.98	1423637770	78691	42.52	18000	18440	17870	23750	12800	18280	18091.39	0.00	0	-2329	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2219	78.35	3.39	12	0.64	231.00	5342.00	57500	20240223	-68.52	11800	20240104	53.39	19500	-7.18	20250102	17190	5.29	20250109	57500	-68.52	20240223	13200	37.12	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
80	20250113	101013	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18060	-220	5	-1.20	832386010	45849	24.78	18000	18440	17870	23750	12800	18280	18154.83	0.00	0	-3675	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2214	78.18	3.38	12	0.37	231.00	5342.00	57500	20240223	-68.59	11800	20240104	53.05	19500	-7.38	20250102	17190	5.06	20250109	57500	-68.59	20240223	13200	36.82	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
81	20250113	091020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18210	-70	5	-0.38	337624830	18709	10.11	18000	18270	17870	23750	12800	18280	18045.58	0.00	0	2111	19146	18712	18456	18022	17766	18585	17895	61	5470	500	11330	10	1	12261742	2233	78.83	3.41	12	0.15	231.00	5342.00	57500	20240223	-68.33	11800	20240104	54.32	19500	-6.62	20250102	17190	5.93	20250109	57500	-68.33	20240223	13200	37.95	20241209	4.50	N	270660	500	61 억		0	N	N	61	N	00	N
82	20250110	160954	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18280	-420	5	-2.25	3373582590	182765	34.36	18700	18890	18200	24300	13090	18700	18458.56	0.00	0	-26088	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2241	79.13	3.42	12	1.49	231.00	5342.00	57500	20240223	-68.21	11800	20240104	54.92	19500	-6.26	20250102	17190	6.34	20250109	57500	-68.21	20240223	12260	49.10	20240110	4.46	N	270660	500	61 억		0	N	N	61	N	00	N
83	20250110	151002	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18260	-440	5	-2.35	3299764240	178728	33.60	18700	18890	18200	24300	13090	18700	18462.38	0.00	0	-25789	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2239	79.05	3.42	12	1.46	231.00	5342.00	57500	20240223	-68.24	11800	20240104	54.75	19500	-6.36	20250102	17190	6.22	20250109	57500	-68.24	20240223	12260	48.94	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
84	20250110	141009	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18270	-430	5	-2.30	3062256340	165711	31.15	18700	18890	18250	24300	13090	18700	18479.38	0.00	0	-23967	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2240	79.09	3.42	12	1.35	231.00	5342.00	57500	20240223	-68.23	11800	20240104	54.83	19500	-6.31	20250102	17190	6.28	20250109	57500	-68.23	20240223	12260	49.02	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
85	20250110	131008	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18250	-450	5	-2.41	2863188850	154833	29.11	18700	18890	18250	24300	13090	18700	18491.99	0.00	0	-23922	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2238	79.00	3.42	12	1.26	231.00	5342.00	57500	20240223	-68.26	11800	20240104	54.66	19500	-6.41	20250102	17190	6.17	20250109	57500	-68.26	20240223	12260	48.86	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
86	20250110	121009	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18350	-350	5	-1.87	2618942960	141487	26.60	18700	18890	18250	24300	13090	18700	18510.02	0.00	0	-18208	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2250	79.44	3.44	12	1.15	231.00	5342.00	57500	20240223	-68.09	11800	20240104	55.51	19500	-5.90	20250102	17190	6.75	20250109	57500	-68.09	20240223	12260	49.67	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
87	20250110	111007	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18300	-400	5	-2.14	2440423780	131765	24.77	18700	18890	18250	24300	13090	18700	18520.92	0.00	0	-15599	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2244	79.22	3.43	12	1.07	231.00	5342.00	57500	20240223	-68.17	11800	20240104	55.08	19500	-6.15	20250102	17190	6.46	20250109	57500	-68.17	20240223	12260	49.27	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
88	20250110	101005	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18500	-200	5	-1.07	1860225390	100185	18.84	18700	18890	18340	24300	13090	18700	18567.79	0.00	0	-20452	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2268	80.09	3.46	12	0.82	231.00	5342.00	57500	20240223	-67.83	11800	20240104	56.78	19500	-5.13	20250102	17190	7.62	20250109	57500	-67.83	20240223	12260	50.90	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
89	20250110	091009	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18400	-300	5	-1.60	538477140	29109	5.47	18700	18750	18340	24300	13090	18700	18498.05	0.00	0	-7958	20413	19556	18373	17516	16333	19985	17945	61	5600	500	11590	10	1	12261742	2256	79.65	3.44	12	0.24	231.00	5342.00	57500	20240223	-68.00	11800	20240104	55.93	19500	-5.64	20250102	17190	7.04	20250109	57500	-68.00	20240223	12260	50.08	20240110	4.46	N	270660	500	61 억		0	N	N	0	N	00	N
90	20250109	160958	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18700	950	2	5.35	9636836510	525452	289.76	17570	19230	17190	23050	12430	17750	18340.64	0.00	0	23363	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2293	80.95	3.50	12	4.29	231.00	5342.00	57500	20240223	-67.48	11800	20240104	58.47	19500	-4.10	20250102	17190	8.78	20250109	57500	-67.48	20240223	12260	52.53	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
91	20250109	150954	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18810	1060	2	5.97	9073911210	495416	273.19	17570	19230	17190	23050	12430	17750	18316.89	0.00	0	22317	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2306	81.43	3.52	12	4.04	231.00	5342.00	57500	20240223	-67.29	11800	20240104	59.41	19500	-3.54	20250102	17190	9.42	20250109	57500	-67.29	20240223	12260	53.43	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
92	20250109	141002	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18500	750	2	4.23	4920826870	274495	151.37	17570	18580	17190	23050	12430	17750	17927.48	0.00	0	17172	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2268	80.09	3.46	12	2.24	231.00	5342.00	57500	20240223	-67.83	11800	20240104	56.78	19500	-5.13	20250102	17190	7.62	20250109	57500	-67.83	20240223	12260	50.90	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
93	20250109	131000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18160	410	2	2.31	3964139880	222329	122.60	17570	18330	17190	23050	12430	17750	17830.42	0.00	0	8968	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2227	78.61	3.40	12	1.81	231.00	5342.00	57500	20240223	-68.42	11800	20240104	53.90	19500	-6.87	20250102	17190	5.64	20250109	57500	-68.42	20240223	12260	48.12	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
94	20250109	121001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18060	310	2	1.75	3210803770	180938	99.78	17570	18190	17190	23050	12430	17750	17745.30	0.00	0	8503	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2214	78.18	3.38	12	1.48	231.00	5342.00	57500	20240223	-68.59	11800	20240104	53.05	19500	-7.38	20250102	17190	5.06	20250109	57500	-68.59	20240223	12260	47.31	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
95	20250109	111005	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17950	200	2	1.13	2578299370	145891	80.45	17570	18140	17190	23050	12430	17750	17672.25	0.00	0	2610	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2201	77.71	3.36	12	1.19	231.00	5342.00	57500	20240223	-68.78	11800	20240104	52.12	19500	-7.95	20250102	17190	4.42	20250109	57500	-68.78	20240223	12260	46.41	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
96	20250109	101003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17550	-200	5	-1.13	1159930520	66793	36.83	17570	17570	17190	23050	12430	17750	17360.21	0.00	0	16836	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2152	75.97	3.29	12	0.54	231.00	5342.00	57500	20240223	-69.48	11800	20240104	48.73	19500	-10.00	20250102	17190	2.09	20250109	57500	-69.48	20240223	12260	43.15	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
97	20250109	091007	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17500	-250	5	-1.41	359820960	20625	11.37	17570	17570	17350	23050	12430	17750	17430.35	0.00	0	5434	18583	18166	17943	17526	17303	18055	17415	61	5300	500	11000	10	1	12261742	2146	75.76	3.28	12	0.17	231.00	5342.00	57500	20240223	-69.57	11800	20240104	48.31	19500	-10.26	20250102	17350	0.86	20250109	57500	-69.57	20240223	12260	42.74	20240110	4.44	N	270660	500	61 억		0	N	N	32	N	00	N
98	20250108	160953	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17750	-640	5	-3.48	3205098220	178688	62.49	18360	18360	17720	23900	12880	18390	17936.73	0.00	0	8892	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2176	76.84	3.32	12	1.46	231.00	5342.00	57500	20240223	-69.13	11760	20231228	50.94	19500	-8.97	20250102	17350	2.31	20250102	57500	-69.13	20240223	12150	46.09	20240108	4.40	N	270660	500	61 억		0	N	N	32	N	00	N
99	20250108	150957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17740	-650	5	-3.53	2922994190	162802	56.94	18360	18360	17720	23900	12880	18390	17952.72	0.00	0	5030	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2175	76.80	3.32	12	1.33	231.00	5342.00	57500	20240223	-69.15	11760	20231228	50.85	19500	-9.03	20250102	17350	2.25	20250102	57500	-69.15	20240223	12150	46.01	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
100	20250108	141000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17950	-440	5	-2.39	2601003460	144683	50.60	18360	18360	17750	23900	12880	18390	17975.58	0.00	0	5193	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2201	77.71	3.36	12	1.18	231.00	5342.00	57500	20240223	-68.78	11760	20231228	52.64	19500	-7.95	20250102	17350	3.46	20250102	57500	-68.78	20240223	12150	47.74	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
101	20250108	130959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17970	-420	5	-2.28	2427436220	134958	47.20	18360	18360	17750	23900	12880	18390	17984.85	0.00	0	7133	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2203	77.79	3.36	12	1.10	231.00	5342.00	57500	20240223	-68.75	11760	20231228	52.81	19500	-7.85	20250102	17350	3.57	20250102	57500	-68.75	20240223	12150	47.90	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
102	20250108	120955	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17900	-490	5	-2.66	1886323990	104581	36.58	18360	18360	17820	23900	12880	18390	18034.98	0.00	0	6319	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2195	77.49	3.35	12	0.85	231.00	5342.00	57500	20240223	-68.87	11760	20231228	52.21	19500	-8.21	20250102	17350	3.17	20250102	57500	-68.87	20240223	12150	47.33	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
103	20250108	110957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17970	-420	5	-2.28	1643497470	91058	31.85	18360	18360	17820	23900	12880	18390	18046.71	0.00	0	9882	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2203	77.79	3.36	12	0.74	231.00	5342.00	57500	20240223	-68.75	11760	20231228	52.81	19500	-7.85	20250102	17350	3.57	20250102	57500	-68.75	20240223	12150	47.90	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
104	20250108	100957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17910	-480	5	-2.61	1298764000	71871	25.14	18360	18360	17820	23900	12880	18390	18068.15	0.00	0	7963	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2196	77.53	3.35	12	0.59	231.00	5342.00	57500	20240223	-68.85	11760	20231228	52.30	19500	-8.15	20250102	17350	3.23	20250102	57500	-68.85	20240223	12150	47.41	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
105	20250108	090957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18120	-270	5	-1.47	320720520	17625	6.16	18360	18360	17980	23900	12880	18390	18190.29	0.00	0	-1108	19116	18752	18486	18122	17856	18620	17990	61	5510	500	11400	10	1	12261742	2222	78.44	3.39	12	0.14	231.00	5342.00	57500	20240223	-68.49	11760	20231228	54.08	19500	-7.08	20250102	17350	4.44	20250102	57500	-68.49	20240223	12150	49.14	20240108	4.40	N	270660	500	61 억		0	N	N	133	N	00	N
106	20250107	160948	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18390	80	2	0.44	5252310640	283677	92.21	18500	18850	18220	23800	12820	18310	18515.40	0.00	0	-10307	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2255	79.61	3.44	12	2.31	231.00	5342.00	57500	20240223	-68.02	11340	20231227	62.17	19500	-5.69	20250102	17350	5.99	20250102	57500	-68.02	20240223	12150	51.36	20240108	4.14	N	270660	500	61 억		0	N	N	133	N	00	N
107	20250107	150951	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18330	20	2	0.11	5119583610	276445	89.86	18500	18850	18220	23800	12820	18310	18519.36	0.00	0	-10482	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2248	79.35	3.43	12	2.25	231.00	5342.00	57500	20240223	-68.12	11340	20231227	61.64	19500	-6.00	20250102	17350	5.65	20250102	57500	-68.12	20240223	12150	50.86	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
108	20250107	140949	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18450	140	2	0.76	4656483400	251250	81.67	18500	18850	18220	23800	12820	18310	18533.27	0.00	0	-8659	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2262	79.87	3.45	12	2.05	231.00	5342.00	57500	20240223	-67.91	11340	20231227	62.70	19500	-5.38	20250102	17350	6.34	20250102	57500	-67.91	20240223	12150	51.85	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
109	20250107	130948	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18500	190	2	1.04	4153413060	224116	72.85	18500	18850	18220	23800	12820	18310	18532.43	0.00	0	-2390	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2268	80.09	3.46	12	1.83	231.00	5342.00	57500	20240223	-67.83	11340	20231227	63.14	19500	-5.13	20250102	17350	6.63	20250102	57500	-67.83	20240223	12150	52.26	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
110	20250107	120949	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18410	100	2	0.55	3676014700	198228	64.44	18500	18850	18220	23800	12820	18310	18544.38	0.00	0	-7414	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2257	79.70	3.45	12	1.62	231.00	5342.00	57500	20240223	-67.98	11340	20231227	62.35	19500	-5.59	20250102	17350	6.11	20250102	57500	-67.98	20240223	12150	51.52	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
111	20250107	110945	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18730	420	2	2.29	3003204720	161990	52.66	18500	18850	18220	23800	12820	18310	18539.45	0.00	0	-774	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2297	81.08	3.51	12	1.32	231.00	5342.00	57500	20240223	-67.43	11340	20231227	65.17	19500	-3.95	20250102	17350	7.95	20250102	57500	-67.43	20240223	12150	54.16	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
112	20250107	100950	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18410	100	2	0.55	2456292530	132373	43.03	18500	18850	18220	23800	12820	18310	18555.84	0.00	0	-7504	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2257	79.70	3.45	12	1.08	231.00	5342.00	57500	20240223	-67.98	11340	20231227	62.35	19500	-5.59	20250102	17350	6.11	20250102	57500	-67.98	20240223	12150	51.52	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
113	20250107	090954	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18680	370	2	2.02	1124954780	60164	19.56	18500	18850	18470	23800	12820	18310	18698.14	0.00	0	-4194	18843	18576	18313	18046	17783	18445	17915	61	5490	500	11350	10	1	12261742	2290	80.87	3.50	12	0.49	231.00	5342.00	57500	20240223	-67.51	11340	20231227	64.73	19500	-4.21	20250102	17350	7.67	20250102	57500	-67.51	20240223	12150	53.74	20240108	4.14	N	270660	500	61 억		0	N	N	27	N	00	N
114	20250106	160938	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18310	200	2	1.10	5557956230	303569	56.07	18450	18580	18050	23500	12680	18110	18308.71	0.00	0	3877	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2245	79.26	3.43	12	2.48	231.00	5342.00	57500	20240223	-68.16	11340	20231227	61.46	19500	-6.10	20250102	17350	5.53	20250102	57500	-68.16	20240223	12150	50.70	20240108	3.48	N	270660	500	61 억		0	N	N	27	N	00	N
115	20250106	150937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18280	170	2	0.94	5336458440	291463	53.83	18450	18580	18050	23500	12680	18110	18309.21	0.00	0	3216	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2241	79.13	3.42	12	2.38	231.00	5342.00	57500	20240223	-68.21	11340	20231227	61.20	19500	-6.26	20250102	17350	5.36	20250102	57500	-68.21	20240223	12150	50.45	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
116	20250106	140939	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18200	90	2	0.50	4988550180	272376	50.31	18450	18580	18050	23500	12680	18110	18314.94	0.00	0	2539	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2232	78.79	3.41	12	2.22	231.00	5342.00	57500	20240223	-68.35	11340	20231227	60.49	19500	-6.67	20250102	17350	4.90	20250102	57500	-68.35	20240223	12150	49.79	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
117	20250106	130927	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18180	70	2	0.39	4412913480	240644	44.45	18450	18580	18110	23500	12680	18110	18337.93	0.00	0	3935	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2229	78.70	3.40	12	1.96	231.00	5342.00	57500	20240223	-68.38	11340	20231227	60.32	19500	-6.77	20250102	17350	4.78	20250102	57500	-68.38	20240223	12150	49.63	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
118	20250106	120934	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18210	100	2	0.55	4049176860	220676	40.76	18450	18580	18110	23500	12680	18110	18348.97	0.00	0	4701	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2233	78.83	3.41	12	1.80	231.00	5342.00	57500	20240223	-68.33	11340	20231227	60.58	19500	-6.62	20250102	17350	4.96	20250102	57500	-68.33	20240223	12150	49.88	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
119	20250106	110932	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18260	150	2	0.83	3581679110	195107	36.04	18450	18580	18110	23500	12680	18110	18357.51	0.00	0	4345	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2239	79.05	3.42	12	1.59	231.00	5342.00	57500	20240223	-68.24	11340	20231227	61.02	19500	-6.36	20250102	17350	5.24	20250102	57500	-68.24	20240223	12150	50.29	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
120	20250106	100928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18120	10	2	0.06	3058181580	166412	30.74	18450	18580	18110	23500	12680	18110	18377.17	0.00	0	3219	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2222	78.44	3.39	12	1.36	231.00	5342.00	57500	20240223	-68.49	11340	20231227	59.79	19500	-7.08	20250102	17350	4.44	20250102	57500	-68.49	20240223	12150	49.14	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
121	20250106	090930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18420	310	2	1.71	848603530	46204	8.53	18450	18450	18260	23500	12680	18110	18366.45	0.00	0	2422	19163	18636	18093	17566	17023	18365	17295	61	5390	500	11220	10	1	12261742	2259	79.74	3.45	12	0.38	231.00	5342.00	57500	20240223	-67.97	11340	20231227	62.43	19500	-5.54	20250102	17350	6.17	20250102	57500	-67.97	20240223	12150	51.60	20240108	3.48	N	270660	500	61 억		0	N	N	0	N	00	N
122	20250103	160925	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18110	-1040	5	-5.43	9661016740	536221	27.52	18610	18620	17550	24850	13410	19150	18016.33	0.27	0	-74429	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2221	78.40	3.39	12	4.37	231.00	5342.00	57500	20240223	-68.50	11340	20231227	59.70	19500	-7.13	20250102	17350	4.38	20250102	57500	-68.50	20240223	11800	53.47	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
123	20250103	150928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18100	-1050	5	-5.48	9319434220	517358	26.55	18610	18620	17550	24850	13410	19150	18013.12	0.27	0	-69085	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2219	78.35	3.39	12	4.22	231.00	5342.00	57500	20240223	-68.52	11340	20231227	59.61	19500	-7.18	20250102	17350	4.32	20250102	57500	-68.52	20240223	11800	53.39	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
124	20250103	140929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18120	-1030	5	-5.38	8306707840	461204	23.67	18610	18620	17550	24850	13410	19150	18010.48	0.27	0	-60028	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2222	78.44	3.39	12	3.76	231.00	5342.00	57500	20240223	-68.49	11340	20231227	59.79	19500	-7.08	20250102	17350	4.44	20250102	57500	-68.49	20240223	11800	53.56	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
125	20250103	130928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18080	-1070	5	-5.59	7512741830	417213	21.41	18610	18620	17550	24850	13410	19150	18006.48	0.27	0	-63500	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2217	78.27	3.38	12	3.40	231.00	5342.00	57500	20240223	-68.56	11340	20231227	59.44	19500	-7.28	20250102	17350	4.21	20250102	57500	-68.56	20240223	11800	53.22	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
126	20250103	120927	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18180	-970	5	-5.07	7190975600	399451	20.50	18610	18620	17550	24850	13410	19150	18001.63	0.27	0	-61915	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2229	78.70	3.40	12	3.26	231.00	5342.00	57500	20240223	-68.38	11340	20231227	60.32	19500	-6.77	20250102	17350	4.78	20250102	57500	-68.38	20240223	11800	54.07	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
127	20250103	110928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18170	-980	5	-5.12	6822916350	379127	19.46	18610	18620	17550	24850	13410	19150	17995.84	0.27	0	-62124	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2228	78.66	3.40	12	3.09	231.00	5342.00	57500	20240223	-68.40	11340	20231227	60.23	19500	-6.82	20250102	17350	4.73	20250102	57500	-68.40	20240223	11800	53.98	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
128	20250103	100925	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17970	-1180	5	-6.16	5197849270	289679	14.87	18610	18620	17550	24850	13410	19150	17942.73	0.27	0	-50898	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2203	77.79	3.36	12	2.36	231.00	5342.00	57500	20240223	-68.75	11340	20231227	58.47	19500	-7.85	20250102	17350	3.57	20250102	57500	-68.75	20240223	11800	52.29	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
129	20250103	090929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17910	-1240	5	-6.48	2032929460	112039	5.75	18610	18620	17810	24850	13410	19150	18143.23	0.27	0	-22912	20816	19982	18666	17832	16516	20400	18250	61	5700	500	11870	10	1	12261742	2196	77.53	3.35	12	0.91	231.00	5342.00	57500	20240223	-68.85	11340	20231227	57.94	19500	-8.15	20250102	17350	3.23	20250102	57500	-68.85	20240223	11800	51.78	20240104	3.61	N	270660	500	61 억		33405	N	N	81	N	00	N
130	20250102	160918	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19150	2700	2	16.41	35952306350	1931876	879.37	17870	19500	17350	21350	11520	16450	18608.27	0.28	0	7475	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2348	82.90	3.58	12	15.76	231.00	5342.00	57500	20240223	-66.70	11340	20231227	68.87	19500	-1.79	20250102	17350	10.37	20250102	57500	-66.70	20240223	11800	62.29	20240104	3.56	N	270660	500	61 억		34743	N	N	81	N	00	N
131	20250102	150919	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19010	2560	2	15.56	34749957900	1868920	850.72	17870	19500	17350	21350	11520	16450	18593.63	0.28	0	3151	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2331	82.29	3.56	12	15.24	231.00	5342.00	57500	20240223	-66.94	11340	20231227	67.64	19500	-2.51	20250102	17350	9.57	20250102	57500	-66.94	20240223	11800	61.10	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N
132	20250102	140916	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18790	2340	2	14.22	27887802830	1510475	687.55	17870	19440	17350	21350	11520	16450	18462.96	0.28	0	38985	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2304	81.34	3.52	12	12.32	231.00	5342.00	57500	20240223	-67.32	11340	20231227	65.70	19440	-3.34	20250102	17350	8.30	20250102	57500	-67.32	20240223	11800	59.24	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N
133	20250102	130920	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18750	2300	2	13.98	26442815330	1433839	652.67	17870	19440	17350	21350	11520	16450	18442.00	0.28	0	40784	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2299	81.17	3.51	12	11.69	231.00	5342.00	57500	20240223	-67.39	11340	20231227	65.34	19440	-3.55	20250102	17350	8.07	20250102	57500	-67.39	20240223	11800	58.90	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N
134	20250102	120917	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19210	2760	2	16.78	23710660690	1289746	587.08	17870	19440	17350	21350	11520	16450	18384.01	0.28	0	17079	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2355	83.16	3.60	12	10.52	231.00	5342.00	57500	20240223	-66.59	11340	20231227	69.40	19440	-1.18	20250102	17350	10.72	20250102	57500	-66.59	20240223	11800	62.80	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N
135	20250102	110907	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18560	2110	2	12.83	15948651330	879498	400.34	17870	18910	17350	21350	11520	16450	18133.85	0.28	0	-46134	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2276	80.35	3.47	12	7.17	231.00	5342.00	57500	20240223	-67.72	11340	20231227	63.67	18910	-1.85	20250102	17350	6.97	20250102	57500	-67.72	20240223	11800	57.29	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N
136	20250102	100915	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17930	1480	2	9.00	4746922610	266686	121.39	17870	18090	17350	21350	11520	16450	17799.77	0.28	0	-35829	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2199	77.62	3.36	12	2.17	231.00	5342.00	57500	20240223	-68.82	11340	20231227	58.11	18090	-0.88	20250102	17350	3.34	20250102	57500	-68.82	20240223	11800	51.95	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N
137	20250102	090906	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16450	0	3	0.00	0	0	0.00	0	0	0	21350	11520	16450	0.00	0.28	0	0	17483	16966	16033	15516	14583	17225	15775	61	4900	500	10190	10	1	12261742	2017	71.21	3.08	12	0.00	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	0	0.00	0	0	0.00	0	57500	-71.39	20240223	11800	39.41	20240104	3.56	N	270660	500	61 억		34743	N	N	0	N	00	N