KissMeData/065710/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	160622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19970	50	2	0.25	95490340	4776	22.55	19980	20150	19900	25850	13950	19920	19993.79	1.48	0	177	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	10	1	5150000	1028	6.64	1.06	12	0.09	3009.00	18896.00	23150	20241203	-13.74	17710	20240805	12.76	21100	-5.36	20250106	19610	1.84	20250108	23150	-13.74	20241203	17710	12.76	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
3	20250124	150621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19930	10	2	0.05	94551730	4729	22.33	19980	20150	19900	25850	13950	19920	19994.02	1.48	0	179	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	10	1	5150000	1026	6.62	1.05	12	0.09	3009.00	18896.00	23150	20241203	-13.91	17710	20240805	12.54	21100	-5.55	20250106	19610	1.63	20250108	23150	-13.91	20241203	17710	12.54	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
4	20250124	140621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19980	60	2	0.30	78817530	3941	18.61	19980	20150	19920	25850	13950	19920	19999.37	1.48	0	100	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	10	1	5150000	1029	6.64	1.06	12	0.08	3009.00	18896.00	23150	20241203	-13.69	17710	20240805	12.82	21100	-5.31	20250106	19610	1.89	20250108	23150	-13.69	20241203	17710	12.82	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
5	20250124	130622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20050	130	2	0.65	74539600	3727	17.60	19980	20150	19920	25850	13950	19920	19999.89	1.48	0	100	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	50	1	5150000	1033	6.66	1.06	12	0.07	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
6	20250124	120619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20050	130	2	0.65	65695700	3286	15.51	19980	20150	19920	25850	13950	19920	19992.60	1.48	0	63	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	50	1	5150000	1033	6.66	1.06	12	0.06	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
7	20250124	110621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19960	40	2	0.20	52773720	2639	12.46	19980	20150	19920	25850	13950	19920	19997.62	1.48	0	-142	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	10	1	5150000	1028	6.63	1.06	12	0.05	3009.00	18896.00	23150	20241203	-13.78	17710	20240805	12.70	21100	-5.40	20250106	19610	1.78	20250108	23150	-13.78	20241203	17710	12.70	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
8	20250124	100619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19960	40	2	0.20	46487810	2324	10.97	19980	20150	19920	25850	13950	19920	20003.36	1.48	0	25	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	10	1	5150000	1028	6.63	1.06	12	0.05	3009.00	18896.00	23150	20241203	-13.78	17710	20240805	12.70	21100	-5.40	20250106	19610	1.78	20250108	23150	-13.78	20241203	17710	12.70	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
9	20250124	090622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20100	180	2	0.90	5001950	249	1.18	19980	20150	19980	25850	13950	19920	20088.15	1.48	0	-23	21066	20492	20126	19552	19186	20310	19370	26	5930	500	14740	50	1	5150000	1035	6.68	1.06	12	0.00	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억		76279	N	N	0	N	00	N
10	20250123	160619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19920	-430	5	-2.11	423534600	21180	611.08	20350	20700	19760	26450	14250	20350	19996.99	1.56	0	-4393	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	10	1	5150000	1026	6.62	1.05	12	0.41	3009.00	18896.00	23150	20241203	-13.95	17710	20240805	12.48	21100	-5.59	20250106	19610	1.58	20250108	23150	-13.95	20241203	17710	12.48	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
11	20250123	150618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19860	-490	5	-2.41	417131510	20858	601.79	20350	20700	19760	26450	14250	20350	19998.63	1.56	0	-4205	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	10	1	5150000	1023	6.60	1.05	12	0.41	3009.00	18896.00	23150	20241203	-14.21	17710	20240805	12.14	21100	-5.88	20250106	19610	1.27	20250108	23150	-14.21	20241203	17710	12.14	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
12	20250123	140618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19780	-570	5	-2.80	397667290	19876	573.46	20350	20700	19760	26450	14250	20350	20007.41	1.56	0	-3795	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	10	1	5150000	1019	6.57	1.05	12	0.39	3009.00	18896.00	23150	20241203	-14.56	17710	20240805	11.69	21100	-6.26	20250106	19610	0.87	20250108	23150	-14.56	20241203	17710	11.69	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
13	20250123	130617	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20100	-250	5	-1.23	357345840	17843	514.80	20350	20700	19760	26450	14250	20350	20027.23	1.56	0	-3261	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	50	1	5150000	1035	6.68	1.06	12	0.35	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
14	20250123	120618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19930	-420	5	-2.06	202312350	10036	289.56	20350	20700	19870	26450	14250	20350	20158.66	1.56	0	-3086	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	10	1	5150000	1026	6.62	1.05	12	0.19	3009.00	18896.00	23150	20241203	-13.91	17710	20240805	12.54	21100	-5.55	20250106	19610	1.63	20250108	23150	-13.91	20241203	17710	12.54	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
15	20250123	110610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20000	-350	5	-1.72	161369080	7981	230.27	20350	20700	19870	26450	14250	20350	20219.16	1.56	0	-2354	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	50	1	5150000	1030	6.65	1.06	12	0.15	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
16	20250123	100617	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-150	5	-0.74	86572950	4237	122.24	20350	20700	20050	26450	14250	20350	20432.61	1.56	0	-1496	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	50	1	5150000	1040	6.71	1.07	12	0.08	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
17	20250123	090617	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	-50	5	-0.25	2621850	129	3.72	20350	20350	20300	26450	14250	20350	20324.42	1.56	0	-7	20950	20650	20400	20100	19850	20525	19975	26	6100	500	15050	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.08	N	065710	500	25 억		80227	N	N	0	N	00	N
18	20250122	160613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	0	3	0.00	56072450	2765	58.62	20700	20700	20150	26450	14250	20350	20279.34	1.56	0	-159	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1048	6.76	1.08	12	0.05	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
19	20250122	150614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	0	3	0.00	52679700	2598	55.08	20700	20700	20150	26450	14250	20350	20277.02	1.56	0	-101	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1048	6.76	1.08	12	0.05	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
20	20250122	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	50	2	0.25	51153450	2523	53.49	20700	20700	20150	26450	14250	20350	20274.85	1.56	0	-91	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1051	6.78	1.08	12	0.05	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
21	20250122	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	0	3	0.00	50014150	2467	52.30	20700	20700	20150	26450	14250	20350	20273.27	1.56	0	-67	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1048	6.76	1.08	12	0.05	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
22	20250122	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	100	2	0.49	45388050	2239	47.47	20700	20700	20150	26450	14250	20350	20271.57	1.56	0	-4	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1053	6.80	1.08	12	0.04	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	21100	-3.08	20250106	19610	4.28	20250108	23150	-11.66	20241203	17710	15.47	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
23	20250122	110613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	0	3	0.00	40817350	2015	42.72	20700	20700	20150	26450	14250	20350	20256.75	1.56	0	79	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1048	6.76	1.08	12	0.04	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
24	20250122	100613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-150	5	-0.74	32336050	1597	33.86	20700	20700	20150	26450	14250	20350	20248.00	1.56	0	129	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1040	6.71	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
25	20250122	090615	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	50	2	0.25	1006950	49	1.04	20700	20700	20400	26450	14250	20350	20550.00	1.56	0	5	21116	20732	20516	20132	19916	20625	20025	26	6100	500	15050	50	1	5150000	1051	6.78	1.08	12	0.00	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.07	N	065710	500	25 억		80386	N	N	0	N	00	N
26	20250121	160610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	-100	5	-0.49	94809250	4618	92.34	20650	20900	20300	26550	14350	20450	20530.37	1.58	0	-477	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1048	6.76	1.08	12	0.09	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
27	20250121	150612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	-50	5	-0.24	91573650	4459	89.16	20650	20900	20350	26550	14350	20450	20536.81	1.58	0	-476	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1051	6.78	1.08	12	0.09	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
28	20250121	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	-50	5	-0.24	77378050	3762	75.22	20650	20900	20400	26550	14350	20450	20568.33	1.58	0	-881	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1051	6.78	1.08	12	0.07	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
29	20250121	130611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	0	3	0.00	63048450	3060	61.19	20650	20900	20450	26550	14350	20450	20604.07	1.58	0	-896	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1053	6.80	1.08	12	0.06	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	21100	-3.08	20250106	19610	4.28	20250108	23150	-11.66	20241203	17710	15.47	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
30	20250121	120602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	50	2	0.24	51580950	2500	49.99	20650	20900	20500	26550	14350	20450	20632.38	1.58	0	-902	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1056	6.81	1.08	12	0.05	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	-2.84	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
31	20250121	110543	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	50	2	0.24	44145600	2138	42.75	20650	20900	20500	26550	14350	20450	20648.08	1.58	0	-625	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1056	6.81	1.08	12	0.04	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	-2.84	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
32	20250121	100538	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	50	2	0.24	41664100	2017	40.33	20650	20900	20500	26550	14350	20450	20656.47	1.58	0	-567	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1056	6.81	1.08	12	0.04	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	-2.84	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
33	20250121	090611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	300	2	1.47	5746700	278	5.56	20650	20900	20500	26550	14350	20450	20671.58	1.58	0	-29	21183	20816	20633	20266	20083	20725	20175	26	6100	500	15130	50	1	5150000	1069	6.90	1.10	12	0.01	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	21100	-1.66	20250106	19610	5.81	20250108	23150	-10.37	20241203	17710	17.17	20240805	0.08	N	065710	500	25 억		81163	N	N	0	N	00	N
34	20250120	160608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	-350	5	-1.68	103001800	5001	139.15	21000	21000	20450	27000	14600	20800	20596.24	1.59	0	-663	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1053	6.80	1.08	12	0.10	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	21100	-3.08	20250106	19610	4.28	20250108	23150	-11.66	20241203	17710	15.47	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
35	20250120	150611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-150	5	-0.72	89431350	4338	120.70	21000	21000	20450	27000	14600	20800	20615.80	1.59	0	-244	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1063	6.86	1.09	12	0.08	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	21100	-2.13	20250106	19610	5.30	20250108	23150	-10.80	20241203	17710	16.60	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
36	20250120	140609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-250	5	-1.20	82189300	3986	110.91	21000	21000	20450	27000	14600	20800	20619.49	1.59	0	-85	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1058	6.83	1.09	12	0.08	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	19610	4.79	20250108	23150	-11.23	20241203	17710	16.04	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
37	20250120	130608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-250	5	-1.20	72185050	3498	97.33	21000	21000	20500	27000	14600	20800	20636.09	1.59	0	238	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1058	6.83	1.09	12	0.07	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	19610	4.79	20250108	23150	-11.23	20241203	17710	16.04	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
38	20250120	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-250	5	-1.20	67704050	3280	91.26	21000	21000	20500	27000	14600	20800	20641.48	1.59	0	408	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1058	6.83	1.09	12	0.06	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	19610	4.79	20250108	23150	-11.23	20241203	17710	16.04	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
39	20250120	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-200	5	-0.96	50927400	2464	68.56	21000	21000	20550	27000	14600	20800	20668.59	1.59	0	730	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1061	6.85	1.09	12	0.05	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
40	20250120	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	-150	5	-0.72	43238150	2091	58.18	21000	21000	20600	27000	14600	20800	20678.22	1.59	0	704	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1063	6.86	1.09	12	0.04	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	21100	-2.13	20250106	19610	5.30	20250108	23150	-10.80	20241203	17710	16.60	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
41	20250120	090611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	-100	5	-0.48	12649650	609	16.94	21000	21000	20700	27000	14600	20800	20771.18	1.59	0	199	21266	21032	20766	20532	20266	21050	20550	26	6200	500	15390	50	1	5150000	1066	6.88	1.10	12	0.01	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.09	N	065710	500	25 억		82096	N	N	0	N	00	N
42	20250117	160608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	200	2	0.97	74356850	3594	85.25	20800	21000	20500	26750	14450	20600	20689.13	1.61	0	-949	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1071	6.91	1.10	12	0.07	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	21100	-1.42	20250106	19610	6.07	20250108	23150	-10.15	20241203	17710	17.45	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
43	20250117	150609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	100	2	0.49	70623150	3414	80.98	20800	21000	20500	26750	14450	20600	20686.34	1.61	0	-908	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1066	6.88	1.10	12	0.07	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
44	20250117	140610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	100	2	0.49	67540350	3265	77.44	20800	21000	20500	26750	14450	20600	20686.17	1.61	0	-855	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1066	6.88	1.10	12	0.06	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
45	20250117	130609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	150	2	0.73	67002200	3239	76.83	20800	21000	20500	26750	14450	20600	20686.08	1.61	0	-853	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1069	6.90	1.10	12	0.06	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	21100	-1.66	20250106	19610	5.81	20250108	23150	-10.37	20241203	17710	17.17	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
46	20250117	120610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	100	2	0.49	64048500	3096	73.43	20800	21000	20500	26750	14450	20600	20687.50	1.61	0	-848	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1066	6.88	1.10	12	0.06	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
47	20250117	110609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	150	2	0.73	63197900	3055	72.46	20800	21000	20500	26750	14450	20600	20686.71	1.61	0	-846	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1069	6.90	1.10	12	0.06	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	21100	-1.66	20250106	19610	5.81	20250108	23150	-10.37	20241203	17710	17.17	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
48	20250117	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	0	3	0.00	7168600	347	8.23	20800	20900	20600	26750	14450	20600	20658.79	1.61	0	-91	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1061	6.85	1.09	12	0.01	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
49	20250117	090610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20900	300	2	1.46	850250	41	0.97	20800	20900	20650	26750	14450	20600	20737.80	1.61	0	7	21066	20832	20666	20432	20266	20750	20350	26	6150	500	15240	50	1	5150000	1076	6.95	1.11	12	0.00	3009.00	18896.00	23150	20241203	-9.72	17710	20240805	18.01	21100	-0.95	20250106	19610	6.58	20250108	23150	-9.72	20241203	17710	18.01	20240805	0.11	N	065710	500	25 억		83045	N	N	0	N	00	N
50	20250116	160605	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-100	5	-0.48	86958900	4213	84.38	20850	20900	20500	26900	14500	20700	20640.61	1.62	0	-624	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1061	6.85	1.09	12	0.08	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
51	20250116	150540	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	0	3	0.00	86464400	4189	83.90	20850	20900	20500	26900	14500	20700	20640.82	1.62	0	-621	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1066	6.88	1.10	12	0.08	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
52	20250116	140608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-100	5	-0.48	82403000	3992	79.95	20850	20900	20500	26900	14500	20700	20642.03	1.62	0	-739	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1061	6.85	1.09	12	0.08	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
53	20250116	130608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-100	5	-0.48	64930600	3141	62.91	20850	20900	20550	26900	14500	20700	20671.95	1.62	0	-357	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1061	6.85	1.09	12	0.06	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
54	20250116	120608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-100	5	-0.48	56963500	2754	55.16	20850	20900	20550	26900	14500	20700	20683.91	1.62	0	-15	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1061	6.85	1.09	12	0.05	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
55	20250116	110609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-100	5	-0.48	54141300	2617	52.41	20850	20900	20550	26900	14500	20700	20688.31	1.62	0	121	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1061	6.85	1.09	12	0.05	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
56	20250116	100609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	100	2	0.48	37787150	1823	36.51	20850	20900	20550	26900	14500	20700	20728.00	1.62	0	224	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1071	6.91	1.10	12	0.04	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	21100	-1.42	20250106	19610	6.07	20250108	23150	-10.15	20241203	17710	17.45	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
57	20250116	090609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20850	150	2	0.72	1230000	59	1.18	20850	20900	20800	26900	14500	20700	20847.46	1.62	0	2	21000	20850	20550	20400	20100	20925	20475	26	6200	500	15310	50	1	5150000	1074	6.93	1.10	12	0.00	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	21100	-1.18	20250106	19610	6.32	20250108	23150	-9.94	20241203	17710	17.73	20240805	0.11	N	065710	500	25 억		83669	N	N	0	N	00	N
58	20250115	160606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	500	2	2.48	101989450	4992	137.14	20450	20700	20250	26250	14150	20200	20430.58	1.61	0	890	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1066	6.88	1.10	12	0.10	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
59	20250115	150607	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	500	2	2.48	99156150	4855	133.38	20450	20700	20250	26250	14150	20200	20423.51	1.61	0	887	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1066	6.88	1.10	12	0.09	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	19610	5.56	20250108	23150	-10.58	20241203	17710	16.88	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
60	20250115	140608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	350	2	1.73	91213900	4470	122.80	20450	20650	20250	26250	14150	20200	20405.79	1.61	0	744	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1058	6.83	1.09	12	0.09	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	19610	4.79	20250108	23150	-11.23	20241203	17710	16.04	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
61	20250115	130606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	350	2	1.73	83161350	4079	112.06	20450	20650	20250	26250	14150	20200	20387.68	1.61	0	665	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1058	6.83	1.09	12	0.08	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	19610	4.79	20250108	23150	-11.23	20241203	17710	16.04	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
62	20250115	120600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	400	2	1.98	73635150	3614	99.29	20450	20650	20250	26250	14150	20200	20374.97	1.61	0	597	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1061	6.85	1.09	12	0.07	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	19610	5.05	20250108	23150	-11.02	20241203	17710	16.32	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
63	20250115	110606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	200	2	0.99	47463100	2335	64.15	20450	20450	20250	26250	14150	20200	20326.81	1.61	0	499	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1051	6.78	1.08	12	0.05	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
64	20250115	100607	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	150	2	0.74	32196200	1585	43.54	20450	20450	20250	26250	14150	20200	20313.06	1.61	0	487	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1048	6.76	1.08	12	0.03	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
65	20250115	090609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	250	2	1.24	510600	25	0.69	20450	20450	20400	26250	14150	20200	20424.00	1.61	0	18	20500	20350	20200	20050	19900	20275	19975	26	6050	500	14940	50	1	5150000	1053	6.80	1.08	12	0.00	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	21100	-3.08	20250106	19610	4.28	20250108	23150	-11.66	20241203	17710	15.47	20240805	0.10	N	065710	500	25 억		82789	N	N	0	N	00	N
66	20250114	160553	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-50	5	-0.25	73127600	3628	108.72	20350	20350	20050	26300	14200	20250	20156.45	1.60	0	346	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1040	6.71	1.07	12	0.07	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
67	20250114	150604	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	0	3	0.00	65855250	3268	97.93	20350	20350	20050	26300	14200	20250	20151.55	1.60	0	299	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
68	20250114	140603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20150	-100	5	-0.49	52302100	2598	77.85	20350	20350	20050	26300	14200	20250	20131.68	1.60	0	333	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1038	6.70	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
69	20250114	130603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-50	5	-0.25	50667600	2517	75.43	20350	20350	20050	26300	14200	20250	20130.15	1.60	0	321	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1040	6.71	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
70	20250114	120601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-50	5	-0.25	50041300	2486	74.50	20350	20350	20050	26300	14200	20250	20129.24	1.60	0	333	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1040	6.71	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
71	20250114	110602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20150	-100	5	-0.49	48386350	2404	72.04	20350	20350	20050	26300	14200	20250	20127.43	1.60	0	334	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1038	6.70	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
72	20250114	100601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	0	3	0.00	12840000	635	19.03	20350	20350	20150	26300	14200	20250	20220.47	1.60	0	68	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
73	20250114	090603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	100	2	0.49	264550	13	0.39	20350	20350	20350	26300	14200	20250	20350.00	1.60	0	7	20583	20416	20333	20166	20083	20375	20125	26	6050	500	14980	50	1	5150000	1048	6.76	1.08	12	0.00	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.10	N	065710	500	25 억		82443	N	N	0	N	00	N
74	20250113	160555	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	-50	5	-0.25	67583200	3326	99.37	20500	20500	20250	26350	14250	20300	20319.68	1.62	0	-1145	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
75	20250113	150558	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	54978350	2704	80.79	20500	20500	20250	26350	14250	20300	20332.23	1.62	0	-765	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
76	20250113	140552	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	50	2	0.25	50408100	2479	74.07	20500	20500	20250	26350	14250	20300	20334.05	1.62	0	-765	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.05	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
77	20250113	130549	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	100	2	0.49	35549700	1748	52.23	20500	20500	20250	26350	14250	20300	20337.36	1.62	0	-519	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1051	6.78	1.08	12	0.03	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
78	20250113	120551	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	31785500	1563	46.70	20500	20500	20250	26350	14250	20300	20336.21	1.62	0	-474	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
79	20250113	110551	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	20564100	1010	30.18	20500	20500	20300	26350	14250	20300	20360.50	1.62	0	-384	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
80	20250113	100549	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	50	2	0.25	8780150	431	12.88	20500	20500	20350	26350	14250	20300	20371.58	1.62	0	-231	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.01	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
81	20250113	090554	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	200	2	0.99	286850	14	0.42	20500	20500	20400	26350	14250	20300	20489.29	1.62	0	6	20500	20400	20300	20200	20100	20400	20200	26	6050	500	15020	50	1	5150000	1056	6.81	1.08	12	0.00	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	-2.84	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.10	N	065710	500	25 억		83593	N	N	0	N	00	N
82	20250110	160546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	67903100	3347	20.99	20300	20400	20200	26350	14250	20300	20287.75	1.61	0	814	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
83	20250110	150546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	50	2	0.25	60770350	2996	18.79	20300	20400	20200	26350	14250	20300	20283.83	1.61	0	723	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.06	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
84	20250110	140548	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	-50	5	-0.25	50133600	2472	15.51	20300	20400	20200	26350	14250	20300	20280.58	1.61	0	613	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
85	20250110	130546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	25546200	1258	7.89	20300	20400	20200	26350	14250	20300	20307.00	1.61	0	-342	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
86	20250110	120547	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	20451700	1007	6.32	20300	20400	20200	26350	14250	20300	20309.53	1.61	0	-279	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
87	20250110	110547	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	50	2	0.25	16663700	820	5.14	20300	20400	20250	26350	14250	20300	20321.59	1.61	0	-307	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.02	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
88	20250110	100545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	100	2	0.49	11320700	557	3.49	20300	20400	20300	26350	14250	20300	20324.42	1.61	0	-101	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1051	6.78	1.08	12	0.01	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
89	20250110	090548	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	0	3	0.00	7409500	365	2.29	20300	20300	20300	26350	14250	20300	20300.00	1.61	0	48	20966	20632	20316	19982	19666	20475	19825	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.10	N	065710	500	25 억		82770	N	N	0	N	00	N
90	20250109	160543	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	-100	5	-0.49	322075400	15943	118.83	20600	20650	20000	26500	14300	20400	20201.68	1.60	0	796	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1045	6.75	1.07	12	0.31	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
91	20250109	150546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20150	-250	5	-1.23	314574450	15572	116.06	20600	20650	20000	26500	14300	20400	20201.29	1.60	0	771	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1038	6.70	1.07	12	0.30	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
92	20250109	140545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-200	5	-0.98	277736900	13741	102.41	20600	20650	20000	26500	14300	20400	20212.28	1.60	0	-123	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1040	6.71	1.07	12	0.27	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
93	20250109	130545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	-150	5	-0.74	251050150	12417	92.55	20600	20650	20000	26500	14300	20400	20218.26	1.60	0	-785	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1043	6.73	1.07	12	0.24	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
94	20250109	120544	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-200	5	-0.98	231371500	11443	85.29	20600	20650	20000	26500	14300	20400	20219.48	1.60	0	-984	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1040	6.71	1.07	12	0.22	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
95	20250109	110546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	-150	5	-0.74	55482950	2717	20.25	20600	20650	20200	26500	14300	20400	20420.67	1.60	0	-523	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
96	20250109	100545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	100	2	0.49	25523600	1247	9.29	20600	20650	20350	26500	14300	20400	20468.00	1.60	0	-351	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1056	6.81	1.08	12	0.02	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	-2.84	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
97	20250109	090549	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	250	2	1.23	4930250	240	1.79	20600	20650	20450	26500	14300	20400	20542.71	1.60	0	-201	21860	21130	20370	19640	18880	20750	19260	26	6100	500	15090	50	1	5150000	1063	6.86	1.09	12	0.00	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	21100	-2.13	20250106	19610	5.30	20250108	23150	-10.80	20241203	17710	16.60	20240805	0.12	N	065710	500	25 억		82274	N	N	0	N	00	N
98	20250108	160539	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	-550	5	-2.63	273868920	13412	417.43	21100	21100	19610	27200	14700	20950	20419.50	1.59	0	613	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1051	6.78	1.08	12	0.26	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	0.00	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
99	20250108	150542	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	-550	5	-2.63	246537070	12075	375.82	21100	21100	19610	27200	14700	20950	20416.93	1.59	0	1397	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1051	6.78	1.08	12	0.23	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	0.00	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
100	20250108	140544	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	-500	5	-2.39	216183220	10588	329.54	21100	21100	19610	27200	14700	20950	20417.51	1.59	0	1789	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1053	6.80	1.08	12	0.21	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	21100	0.00	20250106	19610	4.28	20250108	23150	-11.66	20241203	17710	15.47	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
101	20250108	130544	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	-450	5	-2.15	213114820	10438	324.87	21100	21100	19610	27200	14700	20950	20416.95	1.59	0	1797	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1056	6.81	1.08	12	0.20	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	0.00	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
102	20250108	120540	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	-450	5	-2.15	209015770	10238	318.64	21100	21100	19610	27200	14700	20950	20415.42	1.59	0	1912	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1056	6.81	1.08	12	0.20	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	21100	0.00	20250106	19610	4.54	20250108	23150	-11.45	20241203	17710	15.75	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
103	20250108	110541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-400	5	-1.91	195105970	9560	297.54	21100	21100	19610	27200	14700	20950	20408.29	1.59	0	1925	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1058	6.83	1.09	12	0.19	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	0.00	20250106	19610	4.79	20250108	23150	-11.23	20241203	17710	16.04	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
104	20250108	100542	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	-500	5	-2.39	167841720	8229	256.12	21100	21100	19610	27200	14700	20950	20396.03	1.59	0	2214	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1053	6.80	1.08	12	0.16	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	21100	0.00	20250106	19610	4.28	20250108	23150	-11.66	20241203	17710	15.47	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
105	20250108	090543	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	-150	5	-0.72	1405800	67	2.09	21100	21100	20800	27200	14700	20950	20984.68	1.59	0	-18	21116	21032	20866	20782	20616	21075	20825	26	6250	500	15500	50	1	5150000	1071	6.91	1.10	12	0.00	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	21100	0.00	20250106	20400	1.96	20250103	23150	-10.15	20241203	17710	17.45	20240805	0.12	N	065710	500	25 억		82070	N	N	0	N	00	N
106	20250107	160538	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20950	0	3	0.00	66076000	3176	72.79	20950	20950	20700	27200	14700	20950	20804.69	1.61	0	-1031	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1079	6.96	1.11	12	0.06	3009.00	18896.00	23150	20241203	-9.50	17710	20240805	18.29	21100	-0.71	20250106	20400	2.70	20250103	23150	-9.50	20241203	17710	18.29	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
107	20250107	150539	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	-150	5	-0.72	64235300	3088	70.78	20950	20950	20700	27200	14700	20950	20801.59	1.61	0	-1001	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1071	6.91	1.10	12	0.06	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	21100	-1.42	20250106	20400	1.96	20250103	23150	-10.15	20241203	17710	17.45	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
108	20250107	140538	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	-200	5	-0.95	46264150	2224	50.97	20950	20950	20700	27200	14700	20950	20802.23	1.61	0	-751	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1069	6.90	1.10	12	0.04	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	21100	-1.66	20250106	20400	1.72	20250103	23150	-10.37	20241203	17710	17.17	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
109	20250107	130537	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	-150	5	-0.72	35802300	1720	39.42	20950	20950	20700	27200	14700	20950	20815.29	1.61	0	-349	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1071	6.91	1.10	12	0.03	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	21100	-1.42	20250106	20400	1.96	20250103	23150	-10.15	20241203	17710	17.45	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
110	20250107	120538	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20850	-100	5	-0.48	29640500	1424	32.64	20950	20950	20700	27200	14700	20950	20814.96	1.61	0	-252	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1074	6.93	1.10	12	0.03	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	21100	-1.18	20250106	20400	2.21	20250103	23150	-9.94	20241203	17710	17.73	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
111	20250107	110535	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20900	-50	5	-0.24	21289700	1023	23.45	20950	20950	20700	27200	14700	20950	20811.05	1.61	0	61	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1076	6.95	1.11	12	0.02	3009.00	18896.00	23150	20241203	-9.72	17710	20240805	18.01	21100	-0.95	20250106	20400	2.45	20250103	23150	-9.72	20241203	17710	18.01	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
112	20250107	100540	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	-150	5	-0.72	14003950	673	15.43	20950	20950	20700	27200	14700	20950	20808.25	1.61	0	64	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1071	6.91	1.10	12	0.01	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	21100	-1.42	20250106	20400	1.96	20250103	23150	-10.15	20241203	17710	17.45	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
113	20250107	090539	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20950	0	3	0.00	1005600	48	1.10	20950	20950	20950	27200	14700	20950	20950.00	1.61	0	14	21450	21200	20850	20600	20250	21325	20725	26	6250	500	15500	50	1	5150000	1079	6.96	1.11	12	0.00	3009.00	18896.00	23150	20241203	-9.50	17710	20240805	18.29	21100	-0.71	20250106	20400	2.70	20250103	23150	-9.50	20241203	17710	18.29	20240805	0.13	N	065710	500	25 억		83101	N	N	0	N	00	N
114	20250106	160532	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20950	350	2	1.70	89901350	4356	79.93	20800	21100	20500	26750	14450	20600	20638.51	1.65	0	-2005	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1079	6.96	1.11	12	0.08	3009.00	18896.00	23150	20241203	-9.50	17710	20240805	18.29	21100	-0.71	20250106	20400	2.70	20250103	23150	-9.50	20241203	17710	18.29	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
115	20250106	150533	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	150	2	0.73	81315150	3941	72.31	20800	21100	20500	26750	14450	20600	20633.13	1.65	0	-1786	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1069	6.90	1.10	12	0.08	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	21100	-1.66	20250106	20400	1.72	20250103	23150	-10.37	20241203	17710	17.17	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
116	20250106	140532	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-50	5	-0.24	53438850	2589	47.50	20800	21100	20500	26750	14450	20600	20640.73	1.65	0	-1049	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1058	6.83	1.09	12	0.05	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	20400	0.74	20250103	23150	-11.23	20241203	17710	16.04	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
117	20250106	130530	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-50	5	-0.24	45543600	2205	40.46	20800	21100	20500	26750	14450	20600	20654.69	1.65	0	-869	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1058	6.83	1.09	12	0.04	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	21100	-2.61	20250106	20400	0.74	20250103	23150	-11.23	20241203	17710	16.04	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
118	20250106	120529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	100	2	0.49	33226700	1607	29.49	20800	21100	20500	26750	14450	20600	20676.23	1.65	0	-454	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1066	6.88	1.10	12	0.03	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	21100	-1.90	20250106	20400	1.47	20250103	23150	-10.58	20241203	17710	16.88	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
119	20250106	110529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	0	3	0.00	28422200	1374	25.21	20800	21100	20500	26750	14450	20600	20685.74	1.65	0	-387	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1061	6.85	1.09	12	0.03	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	20400	0.98	20250103	23150	-11.02	20241203	17710	16.32	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
120	20250106	100529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	0	3	0.00	24293800	1174	21.54	20800	21100	20500	26750	14450	20600	20693.19	1.65	0	-387	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1061	6.85	1.09	12	0.02	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	21100	-2.37	20250106	20400	0.98	20250103	23150	-11.02	20241203	17710	16.32	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
121	20250106	090526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20850	250	2	1.21	8409150	403	7.39	20800	21100	20800	26750	14450	20600	20866.38	1.65	0	-99	21133	20866	20633	20366	20133	20750	20250	26	6150	500	15240	50	1	5150000	1074	6.93	1.10	12	0.01	3009.00	18896.00	23150	20241203	-9.94	17710	20240805	17.73	21100	-1.18	20250106	20400	2.21	20250103	23150	-9.94	20241203	17710	17.73	20240805	0.15	N	065710	500	25 억		85107	N	N	0	N	00	N
122	20250103	160526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	0	3	0.00	112422150	5450	112.12	20900	20900	20400	26750	14450	20600	20627.92	1.70	0	-2707	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1061	6.85	1.09	12	0.11	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	20950	-1.67	20250102	20400	0.98	20250103	23150	-11.02	20241203	17710	16.32	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
123	20250103	150528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	0	3	0.00	110715550	5367	110.41	20900	20900	20400	26750	14450	20600	20628.95	1.70	0	-2698	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1061	6.85	1.09	12	0.10	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	20950	-1.67	20250102	20400	0.98	20250103	23150	-11.02	20241203	17710	16.32	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
124	20250103	140528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	-100	5	-0.49	95458050	4622	95.08	20900	20900	20400	26750	14450	20600	20652.97	1.70	0	-2275	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1056	6.81	1.08	12	0.09	3009.00	18896.00	23150	20241203	-11.45	17710	20240805	15.75	20950	-2.15	20250102	20400	0.49	20250103	23150	-11.45	20241203	17710	15.75	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
125	20250103	130528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-50	5	-0.24	82784750	4004	82.37	20900	20900	20400	26750	14450	20600	20675.51	1.70	0	-1998	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1058	6.83	1.09	12	0.08	3009.00	18896.00	23150	20241203	-11.23	17710	20240805	16.04	20950	-1.91	20250102	20400	0.74	20250103	23150	-11.23	20241203	17710	16.04	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
126	20250103	120525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	-150	5	-0.73	72848200	3519	72.39	20900	20900	20450	26750	14450	20600	20701.39	1.70	0	-1650	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1053	6.80	1.08	12	0.07	3009.00	18896.00	23150	20241203	-11.66	17710	20240805	15.47	20950	-2.39	20250102	20450	0.00	20250103	23150	-11.66	20241203	17710	15.47	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
127	20250103	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20750	150	2	0.73	43440900	2093	43.06	20900	20900	20650	26750	14450	20600	20755.33	1.70	0	-1630	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1069	6.90	1.10	12	0.04	3009.00	18896.00	23150	20241203	-10.37	17710	20240805	17.17	20950	-0.95	20250102	20600	0.73	20250102	23150	-10.37	20241203	17710	17.17	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
128	20250103	100526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	200	2	0.97	8060050	387	7.96	20900	20900	20650	26750	14450	20600	20827.00	1.70	0	-196	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1071	6.91	1.10	12	0.01	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	20950	-0.72	20250102	20600	0.97	20250102	23150	-10.15	20241203	17710	17.45	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
129	20250103	090527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	200	2	0.97	605400	29	0.60	20900	20900	20800	26750	14450	20600	20875.86	1.70	0	-13	21066	20832	20716	20482	20366	20775	20425	26	6150	500	15240	50	1	5150000	1071	6.91	1.10	12	0.00	3009.00	18896.00	23150	20241203	-10.15	17710	20240805	17.45	20950	-0.72	20250102	20600	0.97	20250102	23150	-10.15	20241203	17710	17.45	20240805	0.16	N	065710	500	25 억		87552	N	N	0	N	00	N
130	20250102	160523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-50	5	-0.24	100489400	4859	59.42	20950	20950	20600	26800	14500	20650	20681.09	1.71	0	-681	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1061	6.85	1.09	12	0.09	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	20950	-1.67	20250102	20600	0.00	20250102	23150	-11.02	20241203	17710	16.32	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
131	20250102	150524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20600	-50	5	-0.24	92661150	4479	54.77	20950	20950	20600	26800	14500	20650	20687.91	1.71	0	-458	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1061	6.85	1.09	12	0.09	3009.00	18896.00	23150	20241203	-11.02	17710	20240805	16.32	20950	-1.67	20250102	20600	0.00	20250102	23150	-11.02	20241203	17710	16.32	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
132	20250102	140521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	0	3	0.00	81781900	3952	48.32	20950	20950	20650	26800	14500	20650	20693.80	1.71	0	-365	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1063	6.86	1.09	12	0.08	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	20950	-1.43	20250102	20650	0.00	20250102	23150	-10.80	20241203	17710	16.60	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
133	20250102	130522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	0	3	0.00	67690900	3271	40.00	20950	20950	20650	26800	14500	20650	20694.25	1.71	0	-586	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1063	6.86	1.09	12	0.06	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	20950	-1.43	20250102	20650	0.00	20250102	23150	-10.80	20241203	17710	16.60	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
134	20250102	120521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	50	2	0.24	61715100	2982	36.46	20950	20950	20650	26800	14500	20650	20695.88	1.71	0	-495	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1066	6.88	1.10	12	0.06	3009.00	18896.00	23150	20241203	-10.58	17710	20240805	16.88	20950	-1.19	20250102	20650	0.24	20250102	23150	-10.58	20241203	17710	16.88	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
135	20250102	110513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	0	3	0.00	48069750	2323	28.41	20950	20950	20650	26800	14500	20650	20692.96	1.71	0	-117	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1063	6.86	1.09	12	0.05	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	20950	-1.43	20250102	20650	0.00	20250102	23150	-10.80	20241203	17710	16.60	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
136	20250102	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20900	250	2	1.21	7481500	361	4.41	20950	20950	20650	26800	14500	20650	20724.38	1.71	0	-52	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1076	6.95	1.11	12	0.01	3009.00	18896.00	23150	20241203	-9.72	17710	20240805	18.01	20950	-0.24	20250102	20650	1.21	20250102	23150	-9.72	20241203	17710	18.01	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N
137	20250102	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20650	0	3	0.00	0	0	0.00	0	0	0	26800	14500	20650	0.00	1.71	0	0	21516	21082	20866	20432	20216	20975	20325	26	6150	500	15280	50	1	5150000	1063	6.86	1.09	12	0.00	3009.00	18896.00	23150	20241203	-10.80	17710	20240805	16.60	0	0.00	0	0	0.00	0	23150	-10.80	20241203	17710	16.60	20240805	0.13	N	065710	500	25 억		88097	N	N	0	N	00	N