KissMeData/457600/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	161351	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3790	-110	5	-2.82	1296996755	335411	112.13	3950	3950	3785	5070	2730	3900	3867.02	2.72	0	-1685	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	520	19.44	3.38	12	2.45	195.00	1121.00	10640	20241216	-64.38	3785	20250124	0.13	4525	-16.24	20250106	3785	0.13	20250124	10640	-64.38	20241216	3785	0.13	20250124	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
3	20250124	151350	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3810	-90	5	-2.31	1253736620	324006	108.31	3950	3950	3795	5070	2730	3900	3869.49	2.72	0	-1056	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	522	19.54	3.40	12	2.36	195.00	1121.00	10640	20241216	-64.19	3795	20250124	0.40	4525	-15.80	20250106	3795	0.40	20250124	10640	-64.19	20241216	3795	0.40	20250124	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
4	20250124	141348	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3810	-90	5	-2.31	1116109280	287823	96.22	3950	3950	3800	5070	2730	3900	3877.76	2.72	0	-784	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	522	19.54	3.40	12	2.10	195.00	1121.00	10640	20241216	-64.19	3800	20250124	0.26	4525	-15.80	20250106	3800	0.26	20250124	10640	-64.19	20241216	3800	0.26	20250124	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
5	20250124	131352	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3820	-80	5	-2.05	982824910	252845	84.53	3950	3950	3800	5070	2730	3900	3887.06	2.72	0	-730	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	524	19.59	3.41	12	1.84	195.00	1121.00	10640	20241216	-64.10	3800	20250124	0.53	4525	-15.58	20250106	3800	0.53	20250124	10640	-64.10	20241216	3800	0.53	20250124	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
6	20250124	121347	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3875	-25	5	-0.64	748837535	191856	64.14	3950	3950	3855	5070	2730	3900	3903.12	2.72	0	-2271	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	531	19.87	3.46	12	1.40	195.00	1121.00	10640	20241216	-63.58	3855	20250124	0.52	4525	-14.36	20250106	3855	0.52	20250124	10640	-63.58	20241216	3855	0.52	20250124	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
7	20250124	111348	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3905	5	2	0.13	634611475	162327	54.27	3950	3950	3860	5070	2730	3900	3909.46	2.72	0	-1339	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	535	20.03	3.48	12	1.18	195.00	1121.00	10640	20241216	-63.30	3860	20250124	1.17	4525	-13.70	20250106	3860	1.17	20250124	10640	-63.30	20241216	3860	1.17	20250124	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
8	20250124	101345	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	20	2	0.51	448600685	114665	38.33	3950	3950	3880	5070	2730	3900	3912.27	2.72	0	-216	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	537	20.10	3.50	12	0.84	195.00	1121.00	10640	20241216	-63.16	3860	20250114	1.55	4525	-13.37	20250106	3860	1.55	20250114	10640	-63.16	20241216	3860	1.55	20250114	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
9	20250124	091354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3895	-5	5	-0.13	130507235	33465	11.19	3950	3950	3880	5070	2730	3900	3899.81	2.72	0	3211	4106	4002	3951	3847	3796	3977	3822	14	1170	100	2730	5	1	13707500	534	19.97	3.47	12	0.24	195.00	1121.00	10640	20241216	-63.39	3860	20250114	0.91	4525	-13.92	20250106	3860	0.91	20250114	10640	-63.39	20241216	3860	0.91	20250114	0.01	N	457600	100	13 억		372245	N	N	0	N	00	N
10	20250123	161343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3900	-40	5	-1.02	1118815260	280719	198.77	4035	4055	3900	5120	2760	3940	3985.78	2.74	0	-1604	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	535	20.00	3.48	12	2.05	195.00	1121.00	10640	20241216	-63.35	3860	20250114	1.04	4525	-13.81	20250106	3860	1.04	20250114	10640	-63.35	20241216	3860	1.04	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
11	20250123	151341	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3905	-35	5	-0.89	1047086320	262351	185.77	4035	4055	3900	5120	2760	3940	3991.17	2.74	0	-1591	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	535	20.03	3.48	12	1.91	195.00	1121.00	10640	20241216	-63.30	3860	20250114	1.17	4525	-13.70	20250106	3860	1.17	20250114	10640	-63.30	20241216	3860	1.17	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
12	20250123	141334	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3965	25	2	0.63	891045735	222593	157.62	4035	4055	3945	5120	2760	3940	4003.03	2.74	0	-571	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	544	20.33	3.54	12	1.62	195.00	1121.00	10640	20241216	-62.73	3860	20250114	2.72	4525	-12.38	20250106	3860	2.72	20250114	10640	-62.73	20241216	3860	2.72	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
13	20250123	131340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3965	25	2	0.63	857616690	214154	151.64	4035	4055	3945	5120	2760	3940	4004.67	2.74	0	-588	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	544	20.33	3.54	12	1.56	195.00	1121.00	10640	20241216	-62.73	3860	20250114	2.72	4525	-12.38	20250106	3860	2.72	20250114	10640	-62.73	20241216	3860	2.72	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
14	20250123	121342	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3960	20	2	0.51	824413240	205770	145.70	4035	4055	3945	5120	2760	3940	4006.48	2.74	0	-497	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	543	20.31	3.53	12	1.50	195.00	1121.00	10640	20241216	-62.78	3860	20250114	2.59	4525	-12.49	20250106	3860	2.59	20250114	10640	-62.78	20241216	3860	2.59	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
15	20250123	111332	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	55	2	1.40	756850470	188703	133.62	4035	4055	3945	5120	2760	3940	4010.80	2.74	0	-1583	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	548	20.49	3.56	12	1.38	195.00	1121.00	10640	20241216	-62.45	3860	20250114	3.50	4525	-11.71	20250106	3860	3.50	20250114	10640	-62.45	20241216	3860	3.50	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
16	20250123	101340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4015	75	2	1.90	691084495	172227	121.95	4035	4055	3945	5120	2760	3940	4012.64	2.74	0	-2975	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	550	20.59	3.58	12	1.26	195.00	1121.00	10640	20241216	-62.27	3860	20250114	4.02	4525	-11.27	20250106	3860	4.02	20250114	10640	-62.27	20241216	3860	4.02	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
17	20250123	091342	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	55	2	1.40	286829840	71566	50.68	4035	4040	3945	5120	2760	3940	4007.91	2.74	0	-2859	4126	4032	3966	3872	3806	4000	3840	14	1180	100	2750	5	1	13707500	548	20.49	3.56	12	0.52	195.00	1121.00	10640	20241216	-62.45	3860	20250114	3.50	4525	-11.71	20250106	3860	3.50	20250114	10640	-62.45	20241216	3860	3.50	20250114	0.00	N	457600	100	13 억		375406	N	N	0	N	00	N
18	20250122	161331	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3940	-30	5	-0.76	493676515	125011	26.86	3970	4060	3900	5160	2780	3970	3949.27	2.72	0	3167	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	540	20.21	3.51	12	0.91	195.00	1121.00	10640	20241216	-62.97	3860	20250114	2.07	4525	-12.93	20250106	3860	2.07	20250114	10640	-62.97	20241216	3860	2.07	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
19	20250122	151334	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3930	-40	5	-1.01	433834050	109792	23.59	3970	4060	3900	5160	2780	3970	3951.42	2.72	0	3090	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	539	20.15	3.51	12	0.80	195.00	1121.00	10640	20241216	-63.06	3860	20250114	1.81	4525	-13.15	20250106	3860	1.81	20250114	10640	-63.06	20241216	3860	1.81	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
20	20250122	141330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3945	-25	5	-0.63	357689570	90415	19.43	3970	4060	3900	5160	2780	3970	3956.09	2.72	0	3322	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	541	20.23	3.52	12	0.66	195.00	1121.00	10640	20241216	-62.92	3860	20250114	2.20	4525	-12.82	20250106	3860	2.20	20250114	10640	-62.92	20241216	3860	2.20	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
21	20250122	131332	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3935	-35	5	-0.88	308304915	77883	16.73	3970	4060	3900	5160	2780	3970	3958.56	2.72	0	2062	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	539	20.18	3.51	12	0.57	195.00	1121.00	10640	20241216	-63.02	3860	20250114	1.94	4525	-13.04	20250106	3860	1.94	20250114	10640	-63.02	20241216	3860	1.94	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
22	20250122	121330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3980	10	2	0.25	192932650	48675	10.46	3970	4060	3900	5160	2780	3970	3963.69	2.72	0	1113	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	546	20.41	3.55	12	0.36	195.00	1121.00	10640	20241216	-62.59	3860	20250114	3.11	4525	-12.04	20250106	3860	3.11	20250114	10640	-62.59	20241216	3860	3.11	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
23	20250122	111332	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3965	-5	5	-0.13	158463085	39966	8.59	3970	4060	3900	5160	2780	3970	3964.95	2.72	0	1133	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	544	20.33	3.54	12	0.29	195.00	1121.00	10640	20241216	-62.73	3860	20250114	2.72	4525	-12.38	20250106	3860	2.72	20250114	10640	-62.73	20241216	3860	2.72	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
24	20250122	101342	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3980	10	2	0.25	129413585	32643	7.01	3970	4060	3900	5160	2780	3970	3964.51	2.72	0	937	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	546	20.41	3.55	12	0.24	195.00	1121.00	10640	20241216	-62.59	3860	20250114	3.11	4525	-12.04	20250106	3860	3.11	20250114	10640	-62.59	20241216	3860	3.11	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
25	20250122	091334	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	-50	5	-1.26	66274170	16864	3.62	3970	3985	3900	5160	2780	3970	3929.92	2.72	0	1109	4263	4116	4033	3886	3803	4190	3960	14	1190	100	2770	5	1	13707500	537	20.10	3.50	12	0.12	195.00	1121.00	10640	20241216	-63.16	3860	20250114	1.55	4525	-13.37	20250106	3860	1.55	20250114	10640	-63.16	20241216	3860	1.55	20250114	0.00	N	457600	100	13 억		372266	N	N	0	N	00	N
26	20250121	161322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3970	85	2	2.19	1866623215	461273	234.40	3950	4180	3950	5050	2720	3885	4046.85	2.75	0	-5031	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	544	20.36	3.54	12	3.37	195.00	1121.00	10640	20241216	-62.69	3860	20250114	2.85	4525	-12.27	20250106	3860	2.85	20250114	10640	-62.69	20241216	3860	2.85	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
27	20250121	151325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	110	2	2.83	1795393205	443335	225.29	3950	4180	3950	5050	2720	3885	4049.74	2.75	0	-3766	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	548	20.49	3.56	12	3.23	195.00	1121.00	10640	20241216	-62.45	3860	20250114	3.50	4525	-11.71	20250106	3860	3.50	20250114	10640	-62.45	20241216	3860	3.50	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
28	20250121	141326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4020	135	2	3.47	1757278305	433784	220.43	3950	4180	3950	5050	2720	3885	4051.04	2.75	0	-4027	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	551	20.62	3.59	12	3.16	195.00	1121.00	10640	20241216	-62.22	3860	20250114	4.15	4525	-11.16	20250106	3860	4.15	20250114	10640	-62.22	20241216	3860	4.15	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
29	20250121	131325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4005	120	2	3.09	1658241995	409060	207.87	3950	4180	3950	5050	2720	3885	4053.79	2.75	0	-2892	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	549	20.54	3.57	12	2.98	195.00	1121.00	10640	20241216	-62.36	3860	20250114	3.76	4525	-11.49	20250106	3860	3.76	20250114	10640	-62.36	20241216	3860	3.76	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
30	20250121	121306	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4015	130	2	3.35	1586095085	391040	198.71	3950	4180	3950	5050	2720	3885	4056.09	2.75	0	-4027	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	550	20.59	3.58	12	2.85	195.00	1121.00	10640	20241216	-62.27	3860	20250114	4.02	4525	-11.27	20250106	3860	4.02	20250114	10640	-62.27	20241216	3860	4.02	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
31	20250121	111216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3975	90	2	2.32	1526149990	376017	191.08	3950	4180	3950	5050	2720	3885	4058.73	2.75	0	-3827	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	545	20.38	3.55	12	2.74	195.00	1121.00	10640	20241216	-62.64	3860	20250114	2.98	4525	-12.15	20250106	3860	2.98	20250114	10640	-62.64	20241216	3860	2.98	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
32	20250121	101208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3970	85	2	2.19	1290938975	317362	161.27	3950	4180	3950	5050	2720	3885	4067.72	2.75	0	-1140	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	544	20.36	3.54	12	2.32	195.00	1121.00	10640	20241216	-62.69	3860	20250114	2.85	4525	-12.27	20250106	3860	2.85	20250114	10640	-62.69	20241216	3860	2.85	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
33	20250121	091325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4070	185	2	4.76	954942295	233872	118.84	3950	4180	3950	5050	2720	3885	4083.18	2.75	0	779	4101	3992	3926	3817	3751	3960	3785	14	1165	100	2710	5	1	13707500	558	20.87	3.63	12	1.71	195.00	1121.00	10640	20241216	-61.75	3860	20250114	5.44	4525	-10.06	20250106	3860	5.44	20250114	10640	-61.75	20241216	3860	5.44	20250114	0.00	N	457600	100	13 억		377288	N	N	0	N	00	N
34	20250120	161311	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3885	-65	5	-1.65	695762130	178757	105.20	3960	4035	3860	5130	2765	3950	3892.39	2.74	0	2193	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	533	19.92	3.47	12	1.30	195.00	1121.00	10640	20241216	-63.49	3860	20250120	0.65	4525	-14.14	20250106	3860	0.65	20250120	10640	-63.49	20241216	3860	0.65	20250120	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
35	20250120	151325	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3870	-80	5	-2.03	658405500	169129	99.54	3960	4035	3860	5130	2765	3950	3892.92	2.74	0	2794	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	530	19.85	3.45	12	1.23	195.00	1121.00	10640	20241216	-63.63	3860	20250120	0.26	4525	-14.48	20250106	3860	0.26	20250120	10640	-63.63	20241216	3860	0.26	20250120	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
36	20250120	141322	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3875	-75	5	-1.90	570710525	146472	86.20	3960	4035	3860	5130	2765	3950	3896.38	2.74	0	2794	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	531	19.87	3.46	12	1.07	195.00	1121.00	10640	20241216	-63.58	3860	20250120	0.39	4525	-14.36	20250106	3860	0.39	20250120	10640	-63.58	20241216	3860	0.39	20250120	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
37	20250120	131322	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3880	-70	5	-1.77	512465605	131440	77.36	3960	4035	3860	5130	2765	3950	3898.86	2.74	0	3891	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	532	19.90	3.46	12	0.96	195.00	1121.00	10640	20241216	-63.53	3860	20250120	0.52	4525	-14.25	20250106	3860	0.52	20250120	10640	-63.53	20241216	3860	0.52	20250120	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
38	20250120	121326	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3870	-80	5	-2.03	471334660	120814	71.10	3960	4035	3860	5130	2765	3950	3901.32	2.74	0	3769	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	530	19.85	3.45	12	0.88	195.00	1121.00	10640	20241216	-63.63	3860	20250120	0.26	4525	-14.48	20250106	3860	0.26	20250120	10640	-63.63	20241216	3860	0.26	20250120	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
39	20250120	111324	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3865	-85	5	-2.15	401845405	102848	60.53	3960	4035	3865	5130	2765	3950	3907.18	2.74	0	3514	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	530	19.82	3.45	12	0.75	195.00	1121.00	10640	20241216	-63.67	3860	20250114	0.13	4525	-14.59	20250106	3860	0.13	20250114	10640	-63.67	20241216	3860	0.13	20250114	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
40	20250120	101323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3915	-35	5	-0.89	184492610	46889	27.60	3960	4035	3890	5130	2765	3950	3934.67	2.74	0	1352	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	537	20.08	3.49	12	0.34	195.00	1121.00	10640	20241216	-63.20	3860	20250114	1.42	4525	-13.48	20250106	3860	1.42	20250114	10640	-63.20	20241216	3860	1.42	20250114	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
41	20250120	091324	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4010	60	2	1.52	26802255	6719	3.95	3960	4035	3950	5130	2765	3950	3989.02	2.74	0	603	4123	4036	3993	3906	3863	4015	3885	14	1180	100	2760	5	1	13707500	550	20.56	3.58	12	0.05	195.00	1121.00	10640	20241216	-62.31	3860	20250114	3.89	4525	-11.38	20250106	3860	3.89	20250114	10640	-62.31	20241216	3860	3.89	20250114	0.00	N	457600	100	13 억		375157	N	N	0	N	00	N
42	20250117	161318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3950	-140	5	-3.42	671653525	168366	37.04	4050	4080	3950	5310	2865	4090	3988.96	2.75	0	-1827	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	541	20.26	3.52	12	1.23	195.00	1121.00	10640	20241216	-62.88	3860	20250114	2.33	4525	-12.71	20250106	3860	2.33	20250114	10640	-62.88	20241216	3860	2.33	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
43	20250117	151314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	-100	5	-2.44	595775115	149194	32.82	4050	4080	3955	5310	2865	4090	3992.64	2.75	0	-605	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	547	20.46	3.56	12	1.09	195.00	1121.00	10640	20241216	-62.50	3860	20250114	3.37	4525	-11.82	20250106	3860	3.37	20250114	10640	-62.50	20241216	3860	3.37	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
44	20250117	141322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	-100	5	-2.44	518412950	129766	28.55	4050	4080	3955	5310	2865	4090	3994.24	2.75	0	-435	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	547	20.46	3.56	12	0.95	195.00	1121.00	10640	20241216	-62.50	3860	20250114	3.37	4525	-11.82	20250106	3860	3.37	20250114	10640	-62.50	20241216	3860	3.37	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
45	20250117	131321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3970	-120	5	-2.93	501267105	125470	27.60	4050	4080	3955	5310	2865	4090	3994.35	2.75	0	356	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	544	20.36	3.54	12	0.92	195.00	1121.00	10640	20241216	-62.69	3860	20250114	2.85	4525	-12.27	20250106	3860	2.85	20250114	10640	-62.69	20241216	3860	2.85	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
46	20250117	121323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3975	-115	5	-2.81	464479815	116237	25.57	4050	4080	3955	5310	2865	4090	3995.16	2.75	0	298	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	545	20.38	3.55	12	0.85	195.00	1121.00	10640	20241216	-62.64	3860	20250114	2.98	4525	-12.15	20250106	3860	2.98	20250114	10640	-62.64	20241216	3860	2.98	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
47	20250117	111323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	-95	5	-2.32	427263050	106884	23.51	4050	4080	3955	5310	2865	4090	3996.57	2.75	0	-9	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	548	20.49	3.56	12	0.78	195.00	1121.00	10640	20241216	-62.45	3860	20250114	3.50	4525	-11.71	20250106	3860	3.50	20250114	10640	-62.45	20241216	3860	3.50	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
48	20250117	101322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4035	-55	5	-1.34	399065215	99819	21.96	4050	4080	3955	5310	2865	4090	3996.96	2.75	0	380	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	553	20.69	3.60	12	0.73	195.00	1121.00	10640	20241216	-62.08	3860	20250114	4.53	4525	-10.83	20250106	3860	4.53	20250114	10640	-62.08	20241216	3860	4.53	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
49	20250117	091322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4010	-80	5	-1.96	82209885	20406	4.49	4050	4080	4005	5310	2865	4090	4025.55	2.75	0	1386	4366	4227	4081	3942	3796	4297	4012	14	1220	100	2860	5	1	13707500	550	20.56	3.58	12	0.15	195.00	1121.00	10640	20241216	-62.31	3860	20250114	3.89	4525	-11.38	20250106	3860	3.89	20250114	10640	-62.31	20241216	3860	3.89	20250114	0.00	N	457600	100	13 억		376872	N	N	0	N	00	N
50	20250116	161313	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4090	180	2	4.60	1852632420	450275	174.26	3960	4220	3935	5080	2740	3910	4114.52	2.77	0	-2428	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	561	20.97	3.65	12	3.28	195.00	1121.00	10640	20241216	-61.56	3860	20250114	5.96	4525	-9.61	20250106	3860	5.96	20250114	10640	-61.56	20241216	3860	5.96	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
51	20250116	151209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	200	2	5.12	1809069705	439638	170.14	3960	4220	3935	5080	2740	3910	4114.91	2.77	0	-2314	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	563	21.08	3.67	12	3.21	195.00	1121.00	10640	20241216	-61.37	3860	20250114	6.48	4525	-9.17	20250106	3860	6.48	20250114	10640	-61.37	20241216	3860	6.48	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
52	20250116	141318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	200	2	5.12	1695173770	411799	159.36	3960	4220	3935	5080	2740	3910	4116.51	2.77	0	-109	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	563	21.08	3.67	12	3.00	195.00	1121.00	10640	20241216	-61.37	3860	20250114	6.48	4525	-9.17	20250106	3860	6.48	20250114	10640	-61.37	20241216	3860	6.48	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
53	20250116	131318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	200	2	5.12	1624615650	394602	152.71	3960	4220	3935	5080	2740	3910	4117.10	2.77	0	1120	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	563	21.08	3.67	12	2.88	195.00	1121.00	10640	20241216	-61.37	3860	20250114	6.48	4525	-9.17	20250106	3860	6.48	20250114	10640	-61.37	20241216	3860	6.48	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
54	20250116	121318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4090	180	2	4.60	1541171775	374203	144.82	3960	4220	3935	5080	2740	3910	4118.54	2.77	0	2386	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	561	20.97	3.65	12	2.73	195.00	1121.00	10640	20241216	-61.56	3860	20250114	5.96	4525	-9.61	20250106	3860	5.96	20250114	10640	-61.56	20241216	3860	5.96	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
55	20250116	111319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4095	185	2	4.73	1405866050	340947	131.95	3960	4220	3935	5080	2740	3910	4123.42	2.77	0	392	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	561	21.00	3.65	12	2.49	195.00	1121.00	10640	20241216	-61.51	3860	20250114	6.09	4525	-9.50	20250106	3860	6.09	20250114	10640	-61.51	20241216	3860	6.09	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
56	20250116	101320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4115	205	2	5.24	1290485140	312934	121.10	3960	4220	3935	5080	2740	3910	4123.83	2.77	0	5021	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	564	21.10	3.67	12	2.28	195.00	1121.00	10640	20241216	-61.33	3860	20250114	6.61	4525	-9.06	20250106	3860	6.61	20250114	10640	-61.33	20241216	3860	6.61	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
57	20250116	091323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3955	45	2	1.15	53310110	13476	5.22	3960	3980	3935	5080	2740	3910	3955.93	2.77	0	2942	4130	4020	3960	3850	3790	4075	3905	14	1170	100	2730	5	1	13707500	542	20.28	3.53	12	0.10	195.00	1121.00	10640	20241216	-62.83	3860	20250114	2.46	4525	-12.60	20250106	3860	2.46	20250114	10640	-62.83	20241216	3860	2.46	20250114	0.00	N	457600	100	13 억		379554	N	N	0	N	00	N
58	20250115	161314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3910	5	2	0.13	985273115	248845	171.20	3905	4070	3900	5070	2735	3905	3959.90	2.78	0	-2205	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	536	20.05	3.49	12	1.82	195.00	1121.00	10640	20241216	-63.25	3860	20250114	1.30	4525	-13.59	20250106	3860	1.30	20250114	10640	-63.25	20241216	3860	1.30	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
59	20250115	151316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3970	65	2	1.66	896450395	226209	155.62	3905	4070	3900	5070	2735	3905	3962.93	2.78	0	-1631	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	544	20.36	3.54	12	1.65	195.00	1121.00	10640	20241216	-62.69	3860	20250114	2.85	4525	-12.27	20250106	3860	2.85	20250114	10640	-62.69	20241216	3860	2.85	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
60	20250115	141310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	15	2	0.38	731863750	184307	126.80	3905	4070	3900	5070	2735	3905	3970.90	2.78	0	-3696	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	537	20.10	3.50	12	1.34	195.00	1121.00	10640	20241216	-63.16	3860	20250114	1.55	4525	-13.37	20250106	3860	1.55	20250114	10640	-63.16	20241216	3860	1.55	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
61	20250115	131317	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3960	55	2	1.41	645561845	162284	111.65	3905	4070	3900	5070	2735	3905	3977.98	2.78	0	-4192	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	543	20.31	3.53	12	1.18	195.00	1121.00	10640	20241216	-62.78	3860	20250114	2.59	4525	-12.49	20250106	3860	2.59	20250114	10640	-62.78	20241216	3860	2.59	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
62	20250115	121302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4000	95	2	2.43	600125145	150858	103.79	3905	4070	3900	5070	2735	3905	3978.08	2.78	0	-4638	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	548	20.51	3.57	12	1.10	195.00	1121.00	10640	20241216	-62.41	3860	20250114	3.63	4525	-11.60	20250106	3860	3.63	20250114	10640	-62.41	20241216	3860	3.63	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
63	20250115	111314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4020	115	2	2.94	532025340	133759	92.02	3905	4070	3900	5070	2735	3905	3977.49	2.78	0	-4254	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	551	20.62	3.59	12	0.98	195.00	1121.00	10640	20241216	-62.22	3860	20250114	4.15	4525	-11.16	20250106	3860	4.15	20250114	10640	-62.22	20241216	3860	4.15	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
64	20250115	101313	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3965	60	2	1.54	386150815	97319	66.95	3905	4070	3900	5070	2735	3905	3967.89	2.78	0	-2467	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	544	20.33	3.54	12	0.71	195.00	1121.00	10640	20241216	-62.73	3860	20250114	2.72	4525	-12.38	20250106	3860	2.72	20250114	10640	-62.73	20241216	3860	2.72	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
65	20250115	091319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3950	45	2	1.15	70333305	17962	12.36	3905	3955	3900	5070	2735	3905	3915.67	2.78	0	1089	4168	4036	3948	3816	3728	3992	3772	14	1165	100	2730	5	1	13707500	541	20.26	3.52	12	0.13	195.00	1121.00	10640	20241216	-62.88	3860	20250114	2.33	4525	-12.71	20250106	3860	2.33	20250114	10640	-62.88	20241216	3860	2.33	20250114	0.00	N	457600	100	13 억		381522	N	N	0	N	00	N
66	20250114	161254	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3905	5	2	0.13	559568555	143492	50.24	3910	4080	3860	5070	2730	3900	3899.61	2.76	0	2640	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	535	20.03	3.48	12	1.05	195.00	1121.00	10640	20241216	-63.30	3860	20250114	1.17	4525	-13.70	20250106	3860	1.17	20250114	10640	-63.30	20241216	3860	1.17	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
67	20250114	151313	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3920	20	2	0.51	526552675	135052	47.28	3910	4080	3860	5070	2730	3900	3898.89	2.76	0	3155	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	537	20.10	3.50	12	0.99	195.00	1121.00	10640	20241216	-63.16	3860	20250114	1.55	4525	-13.37	20250106	3860	1.55	20250114	10640	-63.16	20241216	3860	1.55	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
68	20250114	141308	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3895	-5	5	-0.13	433168280	111111	38.90	3910	4080	3860	5070	2730	3900	3898.52	2.76	0	732	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	534	19.97	3.47	12	0.81	195.00	1121.00	10640	20241216	-63.39	3860	20250114	0.91	4525	-13.92	20250106	3860	0.91	20250114	10640	-63.39	20241216	3860	0.91	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
69	20250114	131307	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3890	-10	5	-0.26	357983095	91725	32.11	3910	4080	3860	5070	2730	3900	3902.79	2.76	0	-1142	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	533	19.95	3.47	12	0.67	195.00	1121.00	10640	20241216	-63.44	3860	20250114	0.78	4525	-14.03	20250106	3860	0.78	20250114	10640	-63.44	20241216	3860	0.78	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
70	20250114	121303	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3910	10	2	0.26	320646575	82149	28.76	3910	4080	3860	5070	2730	3900	3903.23	2.76	0	-1037	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	536	20.05	3.49	12	0.60	195.00	1121.00	10640	20241216	-63.25	3860	20250114	1.30	4525	-13.59	20250106	3860	1.30	20250114	10640	-63.25	20241216	3860	1.30	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
71	20250114	111300	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3925	25	2	0.64	289245485	74094	25.94	3910	4080	3860	5070	2730	3900	3903.76	2.76	0	-1698	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	538	20.13	3.50	12	0.54	195.00	1121.00	10640	20241216	-63.11	3860	20250114	1.68	4525	-13.26	20250106	3860	1.68	20250114	10640	-63.11	20241216	3860	1.68	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
72	20250114	101300	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3875	-25	5	-0.64	183572355	46881	16.41	3910	4080	3860	5070	2730	3900	3915.71	2.76	0	-146	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	531	19.87	3.46	12	0.34	195.00	1121.00	10640	20241216	-63.58	3860	20250114	0.39	4525	-14.36	20250106	3860	0.39	20250114	10640	-63.58	20241216	3860	0.39	20250114	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
73	20250114	091306	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3960	60	2	1.54	52727675	13248	4.64	3910	4080	3910	5070	2730	3900	3980.05	2.76	0	55	4160	4030	3965	3835	3770	3997	3802	14	1170	100	2730	5	1	13707500	543	20.31	3.53	12	0.10	195.00	1121.00	10640	20241216	-62.78	3900	20250113	1.54	4525	-12.49	20250106	3900	1.54	20250113	10640	-62.78	20241216	3900	1.54	20250113	0.00	N	457600	100	13 억		378838	N	N	0	N	00	N
74	20250113	161247	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3900	-200	5	-4.88	1111066725	282125	125.24	4095	4095	3900	5330	2870	4100	3938.29	2.76	0	785	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	535	20.00	3.48	12	2.06	195.00	1121.00	10640	20241216	-63.35	3900	20250113	0.00	4525	-13.81	20250106	3900	0.00	20250113	10640	-63.35	20241216	3900	0.00	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
75	20250113	151255	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3905	-195	5	-4.76	1012849665	256955	114.07	4095	4095	3900	5330	2870	4100	3941.73	2.76	0	2276	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	535	20.03	3.48	12	1.87	195.00	1121.00	10640	20241216	-63.30	3900	20250113	0.13	4525	-13.70	20250106	3900	0.13	20250113	10640	-63.30	20241216	3900	0.13	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
76	20250113	141230	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3935	-165	5	-4.02	876407675	222092	98.59	4095	4095	3905	5330	2870	4100	3946.14	2.76	0	3350	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	539	20.18	3.51	12	1.62	195.00	1121.00	10640	20241216	-63.02	3905	20250113	0.77	4525	-13.04	20250106	3905	0.77	20250113	10640	-63.02	20241216	3905	0.77	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
77	20250113	131236	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3925	-175	5	-4.27	839800315	212778	94.46	4095	4095	3905	5330	2870	4100	3946.83	2.76	0	3350	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	538	20.13	3.50	12	1.55	195.00	1121.00	10640	20241216	-63.11	3905	20250113	0.51	4525	-13.26	20250106	3905	0.51	20250113	10640	-63.11	20241216	3905	0.51	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
78	20250113	121239	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3955	-145	5	-3.54	762550310	193174	85.76	4095	4095	3905	5330	2870	4100	3947.47	2.76	0	4598	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	542	20.28	3.53	12	1.41	195.00	1121.00	10640	20241216	-62.83	3905	20250113	1.28	4525	-12.60	20250106	3905	1.28	20250113	10640	-62.83	20241216	3905	1.28	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
79	20250113	111237	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3910	-190	5	-4.63	634789395	160628	71.31	4095	4095	3905	5330	2870	4100	3951.91	2.76	0	3028	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	536	20.05	3.49	12	1.17	195.00	1121.00	10640	20241216	-63.25	3905	20250113	0.13	4525	-13.59	20250106	3905	0.13	20250113	10640	-63.25	20241216	3905	0.13	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
80	20250113	101238	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3960	-140	5	-3.41	478051680	120618	53.55	4095	4095	3905	5330	2870	4100	3963.34	2.76	0	9973	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	543	20.31	3.53	12	0.88	195.00	1121.00	10640	20241216	-62.78	3905	20250113	1.41	4525	-12.49	20250106	3905	1.41	20250113	10640	-62.78	20241216	3905	1.41	20250113	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
81	20250113	091243	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4050	-50	5	-1.22	59008315	14552	6.46	4095	4095	4040	5330	2870	4100	4054.95	2.76	0	1505	4300	4200	4150	4050	4000	4175	4025	14	1230	100	2870	5	1	13707500	555	20.77	3.61	12	0.11	195.00	1121.00	10640	20241216	-61.94	4005	20241230	1.12	4525	-10.50	20250106	4040	0.25	20250113	10640	-61.94	20241216	4005	1.12	20241230	0.00	N	457600	100	13 억		377933	N	N	0	N	00	N
82	20250110	161216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4100	-125	5	-2.96	923569905	221997	100.65	4175	4250	4100	5490	2960	4225	4160.65	2.76	0	-964	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	562	21.03	3.66	12	1.62	195.00	1121.00	10640	20241216	-61.47	4005	20241230	2.37	4525	-9.39	20250106	4100	0.00	20250110	10640	-61.47	20241216	4005	2.37	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
83	20250110	151225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	-115	5	-2.72	866002265	207969	94.29	4175	4250	4110	5490	2960	4225	4164.09	2.76	0	-270	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	563	21.08	3.67	12	1.52	195.00	1121.00	10640	20241216	-61.37	4005	20241230	2.62	4525	-9.17	20250106	4110	0.00	20250110	10640	-61.37	20241216	4005	2.62	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
84	20250110	141230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4140	-85	5	-2.01	704093675	168734	76.50	4175	4250	4135	5490	2960	4225	4172.80	2.76	0	4449	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	567	21.23	3.69	12	1.23	195.00	1121.00	10640	20241216	-61.09	4005	20241230	3.37	4525	-8.51	20250106	4135	0.12	20250110	10640	-61.09	20241216	4005	3.37	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
85	20250110	131231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4150	-75	5	-1.78	664788270	159255	72.20	4175	4250	4135	5490	2960	4225	4174.36	2.76	0	4240	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	569	21.28	3.70	12	1.16	195.00	1121.00	10640	20241216	-61.00	4005	20241230	3.62	4525	-8.29	20250106	4135	0.36	20250110	10640	-61.00	20241216	4005	3.62	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
86	20250110	121232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4145	-80	5	-1.89	626589845	150060	68.04	4175	4250	4135	5490	2960	4225	4175.59	2.76	0	4175	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	568	21.26	3.70	12	1.09	195.00	1121.00	10640	20241216	-61.04	4005	20241230	3.50	4525	-8.40	20250106	4135	0.24	20250110	10640	-61.04	20241216	4005	3.50	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
87	20250110	111228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4160	-65	5	-1.54	572821825	137098	62.16	4175	4250	4135	5490	2960	4225	4178.19	2.76	0	3017	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	570	21.33	3.71	12	1.00	195.00	1121.00	10640	20241216	-60.90	4005	20241230	3.87	4525	-8.07	20250106	4135	0.60	20250110	10640	-60.90	20241216	4005	3.87	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
88	20250110	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4160	-65	5	-1.54	480946635	114984	52.13	4175	4250	4135	5490	2960	4225	4182.72	2.76	0	3108	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	570	21.33	3.71	12	0.84	195.00	1121.00	10640	20241216	-60.90	4005	20241230	3.87	4525	-8.07	20250106	4135	0.60	20250110	10640	-60.90	20241216	4005	3.87	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
89	20250110	091231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4240	15	2	0.36	157981280	37724	17.10	4175	4240	4170	5490	2960	4225	4187.80	2.76	0	4935	4405	4315	4255	4165	4105	4360	4210	14	1265	100	2950	5	1	13707500	581	21.74	3.78	12	0.28	195.00	1121.00	10640	20241216	-60.15	4005	20241230	5.87	4525	-6.30	20250106	4135	2.54	20250102	10640	-60.15	20241216	4005	5.87	20241230	0.00	N	457600	100	13 억		378897	N	N	0	N	00	N
90	20250109	161217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	20	2	0.48	914895220	214968	60.34	4210	4345	4195	5460	2945	4205	4255.98	2.80	0	-3230	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	579	21.67	3.77	12	1.57	195.00	1121.00	10640	20241216	-60.29	4005	20241230	5.49	4525	-6.63	20250106	4135	2.18	20250102	10640	-60.29	20241216	4005	5.49	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
91	20250109	151215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4240	35	2	0.83	862407160	202556	56.86	4210	4345	4195	5460	2945	4205	4257.64	2.80	0	-2797	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	581	21.74	3.78	12	1.48	195.00	1121.00	10640	20241216	-60.15	4005	20241230	5.87	4525	-6.30	20250106	4135	2.54	20250102	10640	-60.15	20241216	4005	5.87	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
92	20250109	141223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	20	2	0.48	714993965	167751	47.09	4210	4345	4195	5460	2945	4205	4262.25	2.80	0	-2598	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	579	21.67	3.77	12	1.22	195.00	1121.00	10640	20241216	-60.29	4005	20241230	5.49	4525	-6.63	20250106	4135	2.18	20250102	10640	-60.29	20241216	4005	5.49	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
93	20250109	131222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4245	40	2	0.95	632525535	148266	41.62	4210	4345	4195	5460	2945	4205	4266.17	2.80	0	-1269	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	582	21.77	3.79	12	1.08	195.00	1121.00	10640	20241216	-60.10	4005	20241230	5.99	4525	-6.19	20250106	4135	2.66	20250102	10640	-60.10	20241216	4005	5.99	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
94	20250109	121222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4245	40	2	0.95	591036120	138491	38.88	4210	4345	4195	5460	2945	4205	4267.71	2.80	0	-1235	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	582	21.77	3.79	12	1.01	195.00	1121.00	10640	20241216	-60.10	4005	20241230	5.99	4525	-6.19	20250106	4135	2.66	20250102	10640	-60.10	20241216	4005	5.99	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
95	20250109	111227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4265	60	2	1.43	488241605	114265	32.08	4210	4345	4195	5460	2945	4205	4272.92	2.80	0	-972	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	585	21.87	3.80	12	0.83	195.00	1121.00	10640	20241216	-59.92	4005	20241230	6.49	4525	-5.75	20250106	4135	3.14	20250102	10640	-59.92	20241216	4005	6.49	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
96	20250109	101224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4285	80	2	1.90	365611570	85455	23.99	4210	4345	4195	5460	2945	4205	4278.45	2.80	0	161	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	587	21.97	3.82	12	0.62	195.00	1121.00	10640	20241216	-59.73	4005	20241230	6.99	4525	-5.30	20250106	4135	3.63	20250102	10640	-59.73	20241216	4005	6.99	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
97	20250109	091228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4245	40	2	0.95	54254160	12847	3.61	4210	4260	4195	5460	2945	4205	4223.17	2.80	0	25	4468	4336	4248	4116	4028	4292	4072	14	1255	100	2940	5	1	13707500	582	21.77	3.79	12	0.09	195.00	1121.00	10640	20241216	-60.10	4005	20241230	5.99	4525	-6.19	20250106	4135	2.66	20250102	10640	-60.10	20241216	4005	5.99	20241230	0.00	N	457600	100	13 억		383397	N	N	0	N	00	N
98	20250108	161211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4205	-15	5	-0.36	1431963180	335792	89.33	4210	4380	4160	5480	2955	4220	4265.06	2.80	0	-671	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	576	21.56	3.75	12	2.45	195.00	1121.00	10640	20241216	-60.48	4005	20241230	4.99	4525	-7.07	20250106	4135	1.69	20250102	10640	-60.48	20241216	4005	4.99	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
99	20250108	151216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4215	-5	5	-0.12	1354586810	317418	84.45	4210	4380	4160	5480	2955	4220	4267.52	2.80	0	373	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	578	21.62	3.76	12	2.32	195.00	1121.00	10640	20241216	-60.39	4005	20241230	5.24	4525	-6.85	20250106	4135	1.93	20250102	10640	-60.39	20241216	4005	5.24	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
100	20250108	141220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	5	2	0.12	1174804200	274739	73.09	4210	4380	4160	5480	2955	4220	4276.07	2.80	0	2411	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	579	21.67	3.77	12	2.00	195.00	1121.00	10640	20241216	-60.29	4005	20241230	5.49	4525	-6.63	20250106	4135	2.18	20250102	10640	-60.29	20241216	4005	5.49	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
101	20250108	131217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4265	45	2	1.07	1064523535	248725	66.17	4210	4380	4160	5480	2955	4220	4279.92	2.80	0	3518	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	585	21.87	3.80	12	1.81	195.00	1121.00	10640	20241216	-59.92	4005	20241230	6.49	4525	-5.75	20250106	4135	3.14	20250102	10640	-59.92	20241216	4005	6.49	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
102	20250108	121215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4300	80	2	1.90	977506590	228389	60.76	4210	4380	4160	5480	2955	4220	4280.01	2.80	0	3843	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	589	22.05	3.84	12	1.67	195.00	1121.00	10640	20241216	-59.59	4005	20241230	7.37	4525	-4.97	20250106	4135	3.99	20250102	10640	-59.59	20241216	4005	7.37	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
103	20250108	111216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4320	100	2	2.37	833738890	194949	51.86	4210	4380	4160	5480	2955	4220	4276.70	2.80	0	6026	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	592	22.15	3.85	12	1.42	195.00	1121.00	10640	20241216	-59.40	4005	20241230	7.87	4525	-4.53	20250106	4135	4.47	20250102	10640	-59.40	20241216	4005	7.87	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
104	20250108	101216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4310	90	2	2.13	452260545	106769	28.40	4210	4320	4160	5480	2955	4220	4235.88	2.80	0	1550	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	591	22.10	3.84	12	0.78	195.00	1121.00	10640	20241216	-59.49	4005	20241230	7.62	4525	-4.75	20250106	4135	4.23	20250102	10640	-59.49	20241216	4005	7.62	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
105	20250108	091216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	-20	5	-0.47	89158270	21324	5.67	4210	4215	4160	5480	2955	4220	4181.12	2.80	0	2001	4500	4360	4285	4145	4070	4322	4107	14	1260	100	2950	5	1	13707500	576	21.54	3.75	12	0.16	195.00	1121.00	10640	20241216	-60.53	4005	20241230	4.87	4525	-7.18	20250106	4135	1.57	20250102	10640	-60.53	20241216	4005	4.87	20241230	0.00	N	457600	100	13 억		384067	N	N	0	N	00	N
106	20250107	161203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4220	-110	5	-2.54	1592987230	370081	46.50	4360	4425	4210	5620	3035	4330	4305.03	2.92	0	-16173	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	578	21.64	3.76	12	2.70	195.00	1121.00	10640	20241216	-60.34	4005	20241230	5.37	4525	-6.74	20250106	4135	2.06	20250102	10640	-60.34	20241216	4005	5.37	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
107	20250107	151208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4220	-110	5	-2.54	1539445885	357395	44.90	4360	4425	4210	5620	3035	4330	4307.39	2.92	0	-14926	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	578	21.64	3.76	12	2.61	195.00	1121.00	10640	20241216	-60.34	4005	20241230	5.37	4525	-6.74	20250106	4135	2.06	20250102	10640	-60.34	20241216	4005	5.37	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
108	20250107	141206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	-105	5	-2.42	1343953890	311115	39.09	4360	4425	4220	5620	3035	4330	4319.79	2.92	0	-11774	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	579	21.67	3.77	12	2.27	195.00	1121.00	10640	20241216	-60.29	4005	20241230	5.49	4525	-6.63	20250106	4135	2.18	20250102	10640	-60.29	20241216	4005	5.49	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
109	20250107	131206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4260	-70	5	-1.62	1194092020	275823	34.65	4360	4425	4250	5620	3035	4330	4329.20	2.92	0	-10196	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	584	21.85	3.80	12	2.01	195.00	1121.00	10640	20241216	-59.96	4005	20241230	6.37	4525	-5.86	20250106	4135	3.02	20250102	10640	-59.96	20241216	4005	6.37	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
110	20250107	121208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4300	-30	5	-0.69	1013630600	233594	29.35	4360	4425	4270	5620	3035	4330	4339.29	2.92	0	-9902	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	589	22.05	3.84	12	1.70	195.00	1121.00	10640	20241216	-59.59	4005	20241230	7.37	4525	-4.97	20250106	4135	3.99	20250102	10640	-59.59	20241216	4005	7.37	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
111	20250107	111201	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4335	5	2	0.12	898741235	206931	26.00	4360	4425	4270	5620	3035	4330	4343.21	2.92	0	-4880	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	594	22.23	3.87	12	1.51	195.00	1121.00	10640	20241216	-59.26	4005	20241230	8.24	4525	-4.20	20250106	4135	4.84	20250102	10640	-59.26	20241216	4005	8.24	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
112	20250107	101208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4370	40	2	0.92	673612405	155038	19.48	4360	4425	4270	5620	3035	4330	4344.85	2.92	0	-6561	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	599	22.41	3.90	12	1.13	195.00	1121.00	10640	20241216	-58.93	4005	20241230	9.11	4525	-3.43	20250106	4135	5.68	20250102	10640	-58.93	20241216	4005	9.11	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
113	20250107	091211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4320	-10	5	-0.23	236985510	54926	6.90	4360	4360	4270	5620	3035	4330	4314.56	2.92	0	-1533	4666	4497	4356	4187	4046	4582	4272	14	1290	100	3030	5	1	13707500	592	22.15	3.85	12	0.40	195.00	1121.00	10640	20241216	-59.40	4005	20241230	7.87	4525	-4.53	20250106	4135	4.47	20250102	10640	-59.40	20241216	4005	7.87	20241230	0.00	N	457600	100	13 억		400217	N	N	0	N	00	N
114	20250106	161152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4330	120	2	2.85	3439604525	783870	174.28	4225	4525	4215	5470	2950	4210	4388.29	3.01	0	-12730	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	594	22.21	3.86	12	5.72	195.00	1121.00	10640	20241216	-59.30	4005	20241230	8.11	4525	-4.31	20250106	4135	4.72	20250102	10640	-59.30	20241216	4005	8.11	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
115	20250106	151152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4335	125	2	2.97	3340745660	761059	169.20	4225	4525	4215	5470	2950	4210	4389.76	3.01	0	-14309	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	594	22.23	3.87	12	5.55	195.00	1121.00	10640	20241216	-59.26	4005	20241230	8.24	4525	-4.20	20250106	4135	4.84	20250102	10640	-59.26	20241216	4005	8.24	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
116	20250106	141152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4340	130	2	3.09	3191377815	726700	161.56	4225	4525	4215	5470	2950	4210	4391.77	3.01	0	-19042	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	595	22.26	3.87	12	5.30	195.00	1121.00	10640	20241216	-59.21	4005	20241230	8.36	4525	-4.09	20250106	4135	4.96	20250102	10640	-59.21	20241216	4005	8.36	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
117	20250106	131141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4385	175	2	4.16	2933432885	667691	148.45	4225	4525	4215	5470	2950	4210	4393.58	3.01	0	-18795	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	601	22.49	3.91	12	4.87	195.00	1121.00	10640	20241216	-58.79	4005	20241230	9.49	4525	-3.09	20250106	4135	6.05	20250102	10640	-58.79	20241216	4005	9.49	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
118	20250106	121150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4415	205	2	4.87	2746004360	625084	138.97	4225	4525	4215	5470	2950	4210	4393.21	3.01	0	-19570	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	605	22.64	3.94	12	4.56	195.00	1121.00	10640	20241216	-58.51	4005	20241230	10.24	4525	-2.43	20250106	4135	6.77	20250102	10640	-58.51	20241216	4005	10.24	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
119	20250106	111145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4400	190	2	4.51	2045722555	466039	103.61	4225	4525	4215	5470	2950	4210	4389.85	3.01	0	-3193	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	603	22.56	3.93	12	3.40	195.00	1121.00	10640	20241216	-58.65	4005	20241230	9.86	4525	-2.76	20250106	4135	6.41	20250102	10640	-58.65	20241216	4005	9.86	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
120	20250106	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4390	180	2	4.28	1117643390	256877	57.11	4225	4450	4215	5470	2950	4210	4351.26	3.01	0	22208	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	602	22.51	3.92	12	1.87	195.00	1121.00	10640	20241216	-58.74	4005	20241230	9.61	4450	-1.35	20250106	4135	6.17	20250102	10640	-58.74	20241216	4005	9.61	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
121	20250106	091142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4305	95	2	2.26	280518330	65746	14.62	4225	4315	4215	5470	2950	4210	4267.28	3.01	0	4659	4360	4285	4220	4145	4080	4322	4182	14	1260	100	2940	5	1	13707500	590	22.08	3.84	12	0.48	195.00	1121.00	10640	20241216	-59.54	4005	20241230	7.49	4315	-0.23	20250106	4135	4.11	20250102	10640	-59.54	20241216	4005	7.49	20241230	0.00	N	457600	100	13 억		413091	N	N	0	N	00	N
122	20250103	161133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4210	20	2	0.48	1818913950	430071	71.05	4190	4295	4155	5440	2935	4190	4229.80	2.88	0	18028	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	577	21.59	3.76	12	3.14	195.00	1121.00	10640	20241216	-60.43	4005	20241230	5.12	4295	-1.98	20250103	4135	1.81	20250102	10640	-60.43	20241216	4005	5.12	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
123	20250103	151139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4245	55	2	1.31	1673192915	395566	65.35	4190	4295	4155	5440	2935	4190	4230.00	2.88	0	17274	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	582	21.77	3.79	12	2.89	195.00	1121.00	10640	20241216	-60.10	4005	20241230	5.99	4295	-1.16	20250103	4135	2.66	20250102	10640	-60.10	20241216	4005	5.99	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
124	20250103	141140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4210	20	2	0.48	1444479225	341713	56.45	4190	4295	4155	5440	2935	4190	4227.31	2.88	0	11644	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	577	21.59	3.76	12	2.49	195.00	1121.00	10640	20241216	-60.43	4005	20241230	5.12	4295	-1.98	20250103	4135	1.81	20250102	10640	-60.43	20241216	4005	5.12	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
125	20250103	131140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	40	2	0.95	1271164755	300665	49.67	4190	4295	4155	5440	2935	4190	4228.00	2.88	0	10465	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	580	21.69	3.77	12	2.19	195.00	1121.00	10640	20241216	-60.24	4005	20241230	5.62	4295	-1.51	20250103	4135	2.30	20250102	10640	-60.24	20241216	4005	5.62	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
126	20250103	121139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4205	15	2	0.36	1190638555	281586	46.52	4190	4295	4155	5440	2935	4190	4228.50	2.88	0	8539	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	576	21.56	3.75	12	2.05	195.00	1121.00	10640	20241216	-60.48	4005	20241230	4.99	4295	-2.10	20250103	4135	1.69	20250102	10640	-60.48	20241216	4005	4.99	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
127	20250103	111139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	10	2	0.24	1026584715	242500	40.06	4190	4295	4155	5440	2935	4190	4233.56	2.88	0	2894	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	576	21.54	3.75	12	1.77	195.00	1121.00	10640	20241216	-60.53	4005	20241230	4.87	4295	-2.21	20250103	4135	1.57	20250102	10640	-60.53	20241216	4005	4.87	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
128	20250103	101137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	80	2	1.91	787008815	185786	30.69	4190	4295	4155	5440	2935	4190	4236.41	2.88	0	-4206	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	585	21.90	3.81	12	1.36	195.00	1121.00	10640	20241216	-59.87	4005	20241230	6.62	4295	-0.58	20250103	4135	3.26	20250102	10640	-59.87	20241216	4005	6.62	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
129	20250103	091139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	10	2	0.24	149895370	35834	5.92	4190	4210	4155	5440	2935	4190	4182.80	2.88	0	-4162	4326	4257	4196	4127	4066	4292	4162	14	1250	100	2930	5	1	13707500	576	21.54	3.75	12	0.26	195.00	1121.00	10640	20241216	-60.53	4005	20241230	4.87	4265	-1.52	20250102	4135	1.57	20250102	10640	-60.53	20241216	4005	4.87	20241230	0.00	N	457600	100	13 억		395063	N	N	0	N	00	N
130	20250102	161126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4190	105	2	2.57	2457956705	584591	58.50	4145	4265	4135	5310	2860	4085	4204.87	3.05	0	-23190	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	574	21.49	3.74	12	4.26	195.00	1121.00	10640	20241216	-60.62	4005	20241230	4.62	4265	-1.76	20250102	4135	1.33	20250102	10640	-60.62	20241216	4005	4.62	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
131	20250102	151128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4170	85	2	2.08	2335457750	555389	55.58	4145	4265	4135	5310	2860	4085	4205.35	3.05	0	-23410	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	572	21.38	3.72	12	4.05	195.00	1121.00	10640	20241216	-60.81	4005	20241230	4.12	4265	-2.23	20250102	4135	0.85	20250102	10640	-60.81	20241216	4005	4.12	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
132	20250102	141125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4215	130	2	3.18	2148866990	510846	51.12	4145	4265	4135	5310	2860	4085	4206.78	3.05	0	-28450	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	578	21.62	3.76	12	3.73	195.00	1121.00	10640	20241216	-60.39	4005	20241230	5.24	4265	-1.17	20250102	4135	1.93	20250102	10640	-60.39	20241216	4005	5.24	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
133	20250102	131128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4250	165	2	4.04	2055818775	488768	48.91	4145	4265	4135	5310	2860	4085	4206.43	3.05	0	-27647	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	583	21.79	3.79	12	3.57	195.00	1121.00	10640	20241216	-60.06	4005	20241230	6.12	4265	-0.35	20250102	4135	2.78	20250102	10640	-60.06	20241216	4005	6.12	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
134	20250102	121126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4240	155	2	3.79	1788183590	425305	42.56	4145	4265	4135	5310	2860	4085	4204.82	3.05	0	-23453	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	581	21.74	3.78	12	3.10	195.00	1121.00	10640	20241216	-60.15	4005	20241230	5.87	4265	-0.59	20250102	4135	2.54	20250102	10640	-60.15	20241216	4005	5.87	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
135	20250102	111117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4255	170	2	4.16	1355731360	323065	32.33	4145	4265	4135	5310	2860	4085	4196.89	3.05	0	-16227	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	583	21.82	3.80	12	2.36	195.00	1121.00	10640	20241216	-60.01	4005	20241230	6.24	4265	-0.23	20250102	4135	2.90	20250102	10640	-60.01	20241216	4005	6.24	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
136	20250102	101123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	115	2	2.82	510404775	122533	12.26	4145	4215	4135	5310	2860	4085	4166.26	3.05	0	-14249	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	576	21.54	3.75	12	0.89	195.00	1121.00	10640	20241216	-60.53	4005	20241230	4.87	4215	-0.36	20250102	4135	1.57	20250102	10640	-60.53	20241216	4005	4.87	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
137	20250102	091112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	3.05	0	0	4545	4315	4160	3930	3775	4430	4045	14	1225	100	2850	5	1	13707500	560	20.95	3.64	12	0.00	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	0	0.00	0	0	0.00	0	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N