KissMeData/288620/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	161126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8840	-20	5	-0.23	89841520	10145	65.00	8910	9030	8800	11510	6210	8860	8855.74	1.10	0	1401	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	617	-26.23	0.89	12	0.15	-337.00	9921.00	21100	20240527	-58.10	7660	20241210	15.40	9920	-10.89	20250120	8800	0.45	20250124	21100	-58.10	20240527	7660	15.40	20241210	1.87	N	288620	500	34 억		76725	N	N	18	N	00	N
3	20250124	151126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8850	-10	5	-0.11	87348440	9863	63.20	8910	9030	8800	11510	6210	8860	8856.17	1.10	0	1537	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	618	-26.26	0.89	12	0.14	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8800	0.57	20250124	21100	-58.06	20240527	7660	15.54	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
4	20250124	141124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8850	-10	5	-0.11	80246440	9062	58.06	8910	9030	8800	11510	6210	8860	8855.27	1.10	0	1525	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	618	-26.26	0.89	12	0.13	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8800	0.57	20250124	21100	-58.06	20240527	7660	15.54	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
5	20250124	131125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8880	20	2	0.23	73432730	8292	53.13	8910	9030	8800	11510	6210	8860	8855.85	1.10	0	1530	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	620	-26.35	0.90	12	0.12	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8800	0.91	20250124	21100	-57.91	20240527	7660	15.93	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
6	20250124	121121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8860	0	3	0.00	64398610	7272	46.59	8910	9030	8800	11510	6210	8860	8855.69	1.10	0	1188	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	618	-26.29	0.89	12	0.10	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8800	0.68	20250124	21100	-58.01	20240527	7660	15.67	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
7	20250124	111124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8890	30	2	0.34	62776420	7089	45.42	8910	9030	8800	11510	6210	8860	8855.47	1.10	0	1183	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	620	-26.38	0.90	12	0.10	-337.00	9921.00	21100	20240527	-57.87	7660	20241210	16.06	9920	-10.38	20250120	8800	1.02	20250124	21100	-57.87	20240527	7660	16.06	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
8	20250124	101119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8880	20	2	0.23	45809950	5175	33.16	8910	9030	8800	11510	6210	8860	8852.16	1.10	0	923	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	620	-26.35	0.90	12	0.07	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8800	0.91	20250124	21100	-57.91	20240527	7660	15.93	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
9	20250124	091128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9030	170	2	1.92	1780280	201	1.29	8910	9030	8800	11510	6210	8860	8857.11	1.10	0	-3	9553	9206	9033	8686	8513	9120	8600	35	2650	500	6200	10	1	6979316	630	-26.80	0.91	12	0.00	-337.00	9921.00	21100	20240527	-57.20	7660	20241210	17.89	9920	-8.97	20250120	8800	2.61	20250124	21100	-57.20	20240527	7660	17.89	20241210	1.87	N	288620	500	34 억		76725	N	N	2	N	00	N
10	20250123	161119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8860	-420	5	-4.53	140231310	15594	108.69	9300	9380	8860	12060	6500	9280	8992.65	1.13	0	-2464	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	618	-26.29	0.89	12	0.22	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8810	0.57	20250102	21100	-58.01	20240527	7660	15.67	20241210	1.86	N	288620	500	34 억		79138	N	N	2	N	00	N
11	20250123	151117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8890	-390	5	-4.20	128885050	14314	99.77	9300	9380	8890	12060	6500	9280	9004.13	1.13	0	-2389	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	620	-26.38	0.90	12	0.21	-337.00	9921.00	21100	20240527	-57.87	7660	20241210	16.06	9920	-10.38	20250120	8810	0.91	20250102	21100	-57.87	20240527	7660	16.06	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
12	20250123	141119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8940	-340	5	-3.66	83432480	9213	64.22	9300	9380	8930	12060	6500	9280	9055.95	1.13	0	-2246	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	624	-26.53	0.90	12	0.13	-337.00	9921.00	21100	20240527	-57.63	7660	20241210	16.71	9920	-9.88	20250120	8810	1.48	20250102	21100	-57.63	20240527	7660	16.71	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
13	20250123	131117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	-210	5	-2.26	45253890	4974	34.67	9300	9380	9020	12060	6500	9280	9098.09	1.13	0	-1176	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	633	-26.91	0.91	12	0.07	-337.00	9921.00	21100	20240527	-57.01	7660	20241210	18.41	9920	-8.57	20250120	8810	2.95	20250102	21100	-57.01	20240527	7660	18.41	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
14	20250123	121118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	-210	5	-2.26	37101540	4074	28.40	9300	9380	9020	12060	6500	9280	9106.91	1.13	0	-733	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	633	-26.91	0.91	12	0.06	-337.00	9921.00	21100	20240527	-57.01	7660	20241210	18.41	9920	-8.57	20250120	8810	2.95	20250102	21100	-57.01	20240527	7660	18.41	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
15	20250123	111108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	-180	5	-1.94	31033490	3406	23.74	9300	9380	9020	12060	6500	9280	9111.42	1.13	0	-566	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	635	-27.00	0.92	12	0.05	-337.00	9921.00	21100	20240527	-56.87	7660	20241210	18.80	9920	-8.27	20250120	8810	3.29	20250102	21100	-56.87	20240527	7660	18.80	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
16	20250123	101116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-80	5	-0.86	25980540	2848	19.85	9300	9380	9020	12060	6500	9280	9122.38	1.13	0	-725	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	642	-27.30	0.93	12	0.04	-337.00	9921.00	21100	20240527	-56.40	7660	20241210	20.10	9920	-7.26	20250120	8810	4.43	20250102	21100	-56.40	20240527	7660	20.10	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
17	20250123	091118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-80	5	-0.86	3500470	379	2.64	9300	9380	9190	12060	6500	9280	9236.07	1.13	0	-373	9693	9486	9343	9136	8993	9415	9065	35	2780	500	6490	10	1	6979316	642	-27.30	0.93	12	0.01	-337.00	9921.00	21100	20240527	-56.40	7660	20241210	20.10	9920	-7.26	20250120	8810	4.43	20250102	21100	-56.40	20240527	7660	20.10	20241210	1.86	N	288620	500	34 억		79138	N	N	9	N	00	N
18	20250122	161109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9280	-190	5	-2.01	132607070	14291	163.25	9410	9550	9200	12310	6630	9470	9279.06	1.16	0	-2229	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	648	-27.54	0.94	12	0.20	-337.00	9921.00	21100	20240527	-56.02	7660	20241210	21.15	9920	-6.45	20250120	8810	5.33	20250102	21100	-56.02	20240527	7660	21.15	20241210	1.89	N	288620	500	34 억		81255	N	N	9	N	00	N
19	20250122	151111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9280	-190	5	-2.01	129341640	13939	159.23	9410	9550	9200	12310	6630	9470	9279.12	1.16	0	-2176	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	648	-27.54	0.94	12	0.20	-337.00	9921.00	21100	20240527	-56.02	7660	20241210	21.15	9920	-6.45	20250120	8810	5.33	20250102	21100	-56.02	20240527	7660	21.15	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
20	20250122	141109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9350	-120	5	-1.27	117664250	12682	144.87	9410	9550	9200	12310	6630	9470	9278.05	1.16	0	-2032	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	653	-27.74	0.94	12	0.18	-337.00	9921.00	21100	20240527	-55.69	7660	20241210	22.06	9920	-5.75	20250120	8810	6.13	20250102	21100	-55.69	20240527	7660	22.06	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
21	20250122	131110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9280	-190	5	-2.01	116078210	12512	142.93	9410	9550	9200	12310	6630	9470	9277.35	1.16	0	-2013	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	648	-27.54	0.94	12	0.18	-337.00	9921.00	21100	20240527	-56.02	7660	20241210	21.15	9920	-6.45	20250120	8810	5.33	20250102	21100	-56.02	20240527	7660	21.15	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
22	20250122	121109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-170	5	-1.80	109225550	11775	134.51	9410	9550	9200	12310	6630	9470	9276.06	1.16	0	-2013	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	649	-27.60	0.94	12	0.17	-337.00	9921.00	21100	20240527	-55.92	7660	20241210	21.41	9920	-6.25	20250120	8810	5.56	20250102	21100	-55.92	20240527	7660	21.41	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
23	20250122	111110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-170	5	-1.80	100351540	10822	123.62	9410	9550	9200	12310	6630	9470	9272.92	1.16	0	-1707	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	649	-27.60	0.94	12	0.16	-337.00	9921.00	21100	20240527	-55.92	7660	20241210	21.41	9920	-6.25	20250120	8810	5.56	20250102	21100	-55.92	20240527	7660	21.41	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
24	20250122	101109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-170	5	-1.80	72531100	7810	89.22	9410	9550	9200	12310	6630	9470	9286.95	1.16	0	-1989	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	649	-27.60	0.94	12	0.11	-337.00	9921.00	21100	20240527	-55.92	7660	20241210	21.41	9920	-6.25	20250120	8810	5.56	20250102	21100	-55.92	20240527	7660	21.41	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
25	20250122	091111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	-210	5	-2.22	18539490	1983	22.65	9410	9550	9250	12310	6630	9470	9349.21	1.16	0	405	9950	9710	9550	9310	9150	9630	9230	35	2840	500	6620	10	1	6979316	646	-27.48	0.93	12	0.03	-337.00	9921.00	21100	20240527	-56.11	7660	20241210	20.89	9920	-6.65	20250120	8810	5.11	20250102	21100	-56.11	20240527	7660	20.89	20241210	1.89	N	288620	500	34 억		81255	N	N	5	N	00	N
26	20250121	161102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	-130	5	-1.35	82943070	8754	28.04	9580	9790	9390	12480	6720	9600	9474.88	1.21	0	-3349	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	661	-28.10	0.95	12	0.13	-337.00	9921.00	21100	20240527	-55.12	7660	20241210	23.63	9920	-4.54	20250120	8810	7.49	20250102	21100	-55.12	20240527	7660	23.63	20241210	1.91	N	288620	500	34 억		84525	N	N	5	N	00	N
27	20250121	151104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9440	-160	5	-1.67	77221370	8149	26.11	9580	9790	9390	12480	6720	9600	9476.18	1.21	0	-3192	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	659	-28.01	0.95	12	0.12	-337.00	9921.00	21100	20240527	-55.26	7660	20241210	23.24	9920	-4.84	20250120	8810	7.15	20250102	21100	-55.26	20240527	7660	23.24	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
28	20250121	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-150	5	-1.56	65693500	6924	22.18	9580	9790	9420	12480	6720	9600	9487.80	1.21	0	-2669	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	660	-28.04	0.95	12	0.10	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9920	-4.74	20250120	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
29	20250121	131104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	-100	5	-1.04	59335490	6250	20.02	9580	9790	9420	12480	6720	9600	9493.68	1.21	0	-2553	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	663	-28.19	0.96	12	0.09	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9920	-4.23	20250120	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
30	20250121	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	-170	5	-1.77	47438590	4990	15.99	9580	9790	9420	12480	6720	9600	9506.73	1.21	0	-2382	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	658	-27.98	0.95	12	0.07	-337.00	9921.00	21100	20240527	-55.31	7660	20241210	23.11	9920	-4.94	20250120	8810	7.04	20250102	21100	-55.31	20240527	7660	23.11	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
31	20250121	111008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-150	5	-1.56	41141750	4322	13.85	9580	9790	9420	12480	6720	9600	9519.15	1.21	0	-2145	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	660	-28.04	0.95	12	0.06	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9920	-4.74	20250120	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
32	20250121	101001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9440	-160	5	-1.67	33606700	3524	11.29	9580	9790	9440	12480	6720	9600	9536.52	1.21	0	-1986	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	659	-28.01	0.95	12	0.05	-337.00	9921.00	21100	20240527	-55.26	7660	20241210	23.24	9920	-4.84	20250120	8810	7.15	20250102	21100	-55.26	20240527	7660	23.24	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
33	20250121	091106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9650	50	2	0.52	6009470	626	2.01	9580	9790	9580	12480	6720	9600	9599.79	1.21	0	-270	10093	9846	9673	9426	9253	9970	9550	35	2880	500	6720	10	1	6979316	674	-28.64	0.97	12	0.01	-337.00	9921.00	21100	20240527	-54.27	7660	20241210	25.98	9920	-2.72	20250120	8810	9.53	20250102	21100	-54.27	20240527	7660	25.98	20241210	1.91	N	288620	500	34 억		84525	N	N	7	N	00	N
34	20250120	161051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9600	100	2	1.05	303013270	31199	187.27	9510	9920	9500	12350	6650	9500	9712.62	1.14	0	5255	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	670	-28.49	0.97	12	0.45	-337.00	9921.00	21100	20240527	-54.50	7660	20241210	25.33	9920	-3.23	20250120	8810	8.97	20250102	21100	-54.50	20240527	7660	25.33	20241210	1.91	N	288620	500	34 억		79346	N	N	7	N	00	N
35	20250120	151103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9640	140	2	1.47	295079240	30374	182.32	9510	9920	9500	12350	6650	9500	9714.86	1.14	0	5482	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	673	-28.61	0.97	12	0.44	-337.00	9921.00	21100	20240527	-54.31	7660	20241210	25.85	9920	-2.82	20250120	8810	9.42	20250102	21100	-54.31	20240527	7660	25.85	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
36	20250120	141101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9670	170	2	1.79	269407750	27706	166.30	9510	9920	9500	12350	6650	9500	9723.81	1.14	0	5464	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	675	-28.69	0.97	12	0.40	-337.00	9921.00	21100	20240527	-54.17	7660	20241210	26.24	9920	-2.52	20250120	8810	9.76	20250102	21100	-54.17	20240527	7660	26.24	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
37	20250120	131101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9760	260	2	2.74	243826550	25071	150.49	9510	9920	9500	12350	6650	9500	9725.44	1.14	0	5728	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	681	-28.96	0.98	12	0.36	-337.00	9921.00	21100	20240527	-53.74	7660	20241210	27.42	9920	-1.61	20250120	8810	10.78	20250102	21100	-53.74	20240527	7660	27.42	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
38	20250120	121102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9770	270	2	2.84	206478480	21241	127.50	9510	9920	9500	12350	6650	9500	9720.75	1.14	0	3725	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	682	-28.99	0.98	12	0.30	-337.00	9921.00	21100	20240527	-53.70	7660	20241210	27.55	9920	-1.51	20250120	8810	10.90	20250102	21100	-53.70	20240527	7660	27.55	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
39	20250120	111104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9850	350	2	3.68	180576350	18598	111.63	9510	9920	9500	12350	6650	9500	9709.45	1.14	0	3675	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	687	-29.23	0.99	12	0.27	-337.00	9921.00	21100	20240527	-53.32	7660	20241210	28.59	9920	-0.71	20250120	8810	11.80	20250102	21100	-53.32	20240527	7660	28.59	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
40	20250120	101102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9840	340	2	3.58	129593510	13436	80.65	9510	9840	9500	12350	6650	9500	9645.24	1.14	0	2616	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	687	-29.20	0.99	12	0.19	-337.00	9921.00	21100	20240527	-53.36	7660	20241210	28.46	9840	0.00	20250120	8810	11.69	20250102	21100	-53.36	20240527	7660	28.46	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
41	20250120	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9620	120	2	1.26	9098560	956	5.74	9510	9700	9500	12350	6650	9500	9517.32	1.14	0	-133	9753	9626	9523	9396	9293	9690	9460	35	2850	500	6650	10	1	6979316	671	-28.55	0.97	12	0.01	-337.00	9921.00	21100	20240527	-54.41	7660	20241210	25.59	9730	-1.13	20250109	8810	9.19	20250102	21100	-54.41	20240527	7660	25.59	20241210	1.91	N	288620	500	34 억		79346	N	N	10	N	00	N
42	20250117	161058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	70	2	0.74	159241530	16657	285.76	9430	9650	9420	12250	6610	9430	9560.04	1.08	0	4048	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	663	-28.19	0.96	12	0.24	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9730	-2.36	20250109	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.89	N	288620	500	34 억		75314	N	N	10	N	00	N
43	20250117	151055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9570	140	2	1.48	155771140	16292	279.50	9430	9650	9420	12250	6610	9430	9561.20	1.08	0	4106	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	668	-28.40	0.96	12	0.23	-337.00	9921.00	21100	20240527	-54.64	7660	20241210	24.93	9730	-1.64	20250109	8810	8.63	20250102	21100	-54.64	20240527	7660	24.93	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
44	20250117	141103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9570	140	2	1.48	149963220	15685	269.09	9430	9650	9420	12250	6610	9430	9560.93	1.08	0	4155	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	668	-28.40	0.96	12	0.22	-337.00	9921.00	21100	20240527	-54.64	7660	20241210	24.93	9730	-1.64	20250109	8810	8.63	20250102	21100	-54.64	20240527	7660	24.93	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
45	20250117	131101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9580	150	2	1.59	133066090	13912	238.67	9430	9650	9420	12250	6610	9430	9564.84	1.08	0	4446	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	669	-28.43	0.97	12	0.20	-337.00	9921.00	21100	20240527	-54.60	7660	20241210	25.07	9730	-1.54	20250109	8810	8.74	20250102	21100	-54.60	20240527	7660	25.07	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
46	20250117	121103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9590	160	2	1.70	129383600	13527	232.06	9430	9650	9420	12250	6610	9430	9564.84	1.08	0	4564	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	669	-28.46	0.97	12	0.19	-337.00	9921.00	21100	20240527	-54.55	7660	20241210	25.20	9730	-1.44	20250109	8810	8.85	20250102	21100	-54.55	20240527	7660	25.20	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
47	20250117	111101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9590	160	2	1.70	85746460	8995	154.31	9430	9600	9420	12250	6610	9430	9532.68	1.08	0	2466	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	669	-28.46	0.97	12	0.13	-337.00	9921.00	21100	20240527	-54.55	7660	20241210	25.20	9730	-1.44	20250109	8810	8.85	20250102	21100	-54.55	20240527	7660	25.20	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
48	20250117	101103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9510	80	2	0.85	48249020	5072	87.01	9430	9580	9420	12250	6610	9430	9512.82	1.08	0	1192	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	664	-28.22	0.96	12	0.07	-337.00	9921.00	21100	20240527	-54.93	7660	20241210	24.15	9730	-2.26	20250109	8810	7.95	20250102	21100	-54.93	20240527	7660	24.15	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
49	20250117	091102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9480	50	2	0.53	595940	63	1.08	9430	9490	9420	12250	6610	9430	9459.37	1.08	0	-37	9810	9620	9510	9320	9210	9565	9265	35	2820	500	6600	10	1	6979316	662	-28.13	0.96	12	0.00	-337.00	9921.00	21100	20240527	-55.07	7660	20241210	23.76	9730	-2.57	20250109	8810	7.60	20250102	21100	-55.07	20240527	7660	23.76	20241210	1.89	N	288620	500	34 억		75314	N	N	8	N	00	N
50	20250116	161054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	-70	5	-0.74	55261420	5829	94.27	9500	9700	9400	12350	6650	9500	9480.43	1.09	0	-954	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	658	-27.98	0.95	12	0.08	-337.00	9921.00	21100	20240527	-55.31	7660	20241210	23.11	9730	-3.08	20250109	8810	7.04	20250102	21100	-55.31	20240527	7660	23.11	20241210	1.84	N	288620	500	34 억		76268	N	N	8	N	00	N
51	20250116	151002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9460	-40	5	-0.42	53628940	5656	91.48	9500	9700	9400	12350	6650	9500	9481.78	1.09	0	-900	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	660	-28.07	0.95	12	0.08	-337.00	9921.00	21100	20240527	-55.17	7660	20241210	23.50	9730	-2.77	20250109	8810	7.38	20250102	21100	-55.17	20240527	7660	23.50	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
52	20250116	141059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	-70	5	-0.74	48989740	5164	83.52	9500	9700	9420	12350	6650	9500	9486.78	1.09	0	-912	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	658	-27.98	0.95	12	0.07	-337.00	9921.00	21100	20240527	-55.31	7660	20241210	23.11	9730	-3.08	20250109	8810	7.04	20250102	21100	-55.31	20240527	7660	23.11	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
53	20250116	131058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-50	5	-0.53	37097570	3904	63.14	9500	9700	9420	12350	6650	9500	9502.45	1.09	0	-802	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	660	-28.04	0.95	12	0.06	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9730	-2.88	20250109	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
54	20250116	121058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9460	-40	5	-0.42	31673270	3330	53.86	9500	9700	9420	12350	6650	9500	9511.49	1.09	0	-797	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	660	-28.07	0.95	12	0.05	-337.00	9921.00	21100	20240527	-55.17	7660	20241210	23.50	9730	-2.77	20250109	8810	7.38	20250102	21100	-55.17	20240527	7660	23.50	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
55	20250116	111059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	-30	5	-0.32	24191860	2540	41.08	9500	9700	9420	12350	6650	9500	9524.35	1.09	0	-474	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	661	-28.10	0.95	12	0.04	-337.00	9921.00	21100	20240527	-55.12	7660	20241210	23.63	9730	-2.67	20250109	8810	7.49	20250102	21100	-55.12	20240527	7660	23.63	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
56	20250116	101101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9550	50	2	0.53	9948060	1040	16.82	9500	9700	9420	12350	6650	9500	9565.44	1.09	0	-358	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	667	-28.34	0.96	12	0.01	-337.00	9921.00	21100	20240527	-54.74	7660	20241210	24.67	9730	-1.85	20250109	8810	8.40	20250102	21100	-54.74	20240527	7660	24.67	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
57	20250116	091102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9660	160	2	1.68	4020360	417	6.74	9500	9700	9420	12350	6650	9500	9641.15	1.09	0	-292	9740	9620	9480	9360	9220	9550	9290	35	2850	500	6650	10	1	6979316	674	-28.66	0.97	12	0.01	-337.00	9921.00	21100	20240527	-54.22	7660	20241210	26.11	9730	-0.72	20250109	8810	9.65	20250102	21100	-54.22	20240527	7660	26.11	20241210	1.84	N	288620	500	34 억		76268	N	N	4	N	00	N
58	20250115	161056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	-10	5	-0.11	57699110	6130	48.80	9510	9600	9340	12360	6660	9510	9412.58	1.10	0	-407	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	663	-28.19	0.96	12	0.09	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9730	-2.36	20250109	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.82	N	288620	500	34 억		76675	N	N	4	N	00	N
59	20250115	151056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	-10	5	-0.11	55438990	5892	46.91	9510	9600	9340	12360	6660	9510	9409.20	1.10	0	-276	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	663	-28.19	0.96	12	0.08	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9730	-2.36	20250109	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
60	20250115	141051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9410	-100	5	-1.05	46158070	4904	39.04	9510	9600	9350	12360	6660	9510	9412.33	1.10	0	-50	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	657	-27.92	0.95	12	0.07	-337.00	9921.00	21100	20240527	-55.40	7660	20241210	22.85	9730	-3.29	20250109	8810	6.81	20250102	21100	-55.40	20240527	7660	22.85	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
61	20250115	131059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9400	-110	5	-1.16	40109740	4258	33.90	9510	9600	9360	12360	6660	9510	9419.85	1.10	0	-143	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	656	-27.89	0.95	12	0.06	-337.00	9921.00	21100	20240527	-55.45	7660	20241210	22.72	9730	-3.39	20250109	8810	6.70	20250102	21100	-55.45	20240527	7660	22.72	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
62	20250115	121043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9370	-140	5	-1.47	35734590	3792	30.19	9510	9600	9360	12360	6660	9510	9423.68	1.10	0	-130	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	654	-27.80	0.94	12	0.05	-337.00	9921.00	21100	20240527	-55.59	7660	20241210	22.32	9730	-3.70	20250109	8810	6.36	20250102	21100	-55.59	20240527	7660	22.32	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
63	20250115	111056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9400	-110	5	-1.16	16464550	1738	13.84	9510	9600	9400	12360	6660	9510	9473.27	1.10	0	-309	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	656	-27.89	0.95	12	0.02	-337.00	9921.00	21100	20240527	-55.45	7660	20241210	22.72	9730	-3.39	20250109	8810	6.70	20250102	21100	-55.45	20240527	7660	22.72	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
64	20250115	101056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	-40	5	-0.42	8144140	857	6.82	9510	9600	9450	12360	6660	9510	9503.08	1.10	0	-176	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	661	-28.10	0.95	12	0.01	-337.00	9921.00	21100	20240527	-55.12	7660	20241210	23.63	9730	-2.67	20250109	8810	7.49	20250102	21100	-55.12	20240527	7660	23.63	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
65	20250115	091101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9570	60	2	0.63	1000640	105	0.84	9510	9600	9500	12360	6660	9510	9529.90	1.10	0	-56	9823	9666	9393	9236	8963	9745	9315	35	2850	500	6650	10	1	6979316	668	-28.40	0.96	12	0.00	-337.00	9921.00	21100	20240527	-54.64	7660	20241210	24.93	9730	-1.64	20250109	8810	8.63	20250102	21100	-54.64	20240527	7660	24.93	20241210	1.82	N	288620	500	34 억		76675	N	N	6	N	00	N
66	20250114	161037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9510	300	2	3.26	116489640	12556	169.20	9120	9550	9120	11970	6450	9210	9277.61	1.08	0	1601	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	664	-28.22	0.96	12	0.18	-337.00	9921.00	21100	20240527	-54.93	7660	20241210	24.15	9730	-2.26	20250109	8810	7.95	20250102	21100	-54.93	20240527	7660	24.15	20241210	1.82	N	288620	500	34 억		75107	N	N	6	N	00	N
67	20250114	151055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	290	2	3.15	112472870	12134	163.51	9120	9550	9120	11970	6450	9210	9269.23	1.08	0	1550	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	663	-28.19	0.96	12	0.17	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9730	-2.36	20250109	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
68	20250114	141050	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	260	2	2.82	90788140	9845	132.66	9120	9490	9120	11970	6450	9210	9221.75	1.08	0	624	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	661	-28.10	0.95	12	0.14	-337.00	9921.00	21100	20240527	-55.12	7660	20241210	23.63	9730	-2.67	20250109	8810	7.49	20250102	21100	-55.12	20240527	7660	23.63	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
69	20250114	131050	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9290	80	2	0.87	74359550	8092	109.04	9120	9300	9120	11970	6450	9210	9189.27	1.08	0	428	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	648	-27.57	0.94	12	0.12	-337.00	9921.00	21100	20240527	-55.97	7660	20241210	21.28	9730	-4.52	20250109	8810	5.45	20250102	21100	-55.97	20240527	7660	21.28	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
70	20250114	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	50	2	0.54	70903050	7719	104.02	9120	9300	9120	11970	6450	9210	9185.52	1.08	0	342	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	646	-27.48	0.93	12	0.11	-337.00	9921.00	21100	20240527	-56.11	7660	20241210	20.89	9730	-4.83	20250109	8810	5.11	20250102	21100	-56.11	20240527	7660	20.89	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
71	20250114	111044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9170	-40	5	-0.43	65624890	7147	96.31	9120	9300	9120	11970	6450	9210	9182.16	1.08	0	316	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	640	-27.21	0.92	12	0.10	-337.00	9921.00	21100	20240527	-56.54	7660	20241210	19.71	9730	-5.76	20250109	8810	4.09	20250102	21100	-56.54	20240527	7660	19.71	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
72	20250114	101045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-10	5	-0.11	61078880	6652	89.64	9120	9300	9120	11970	6450	9210	9182.03	1.08	0	728	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	642	-27.30	0.93	12	0.10	-337.00	9921.00	21100	20240527	-56.40	7660	20241210	20.10	9730	-5.45	20250109	8810	4.43	20250102	21100	-56.40	20240527	7660	20.10	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
73	20250114	091049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9150	-60	5	-0.65	2282310	249	3.36	9120	9300	9120	11970	6450	9210	9165.90	1.08	0	2	9736	9472	9326	9062	8916	9400	8990	35	2760	500	6440	10	1	6979316	639	-27.15	0.92	12	0.00	-337.00	9921.00	21100	20240527	-56.64	7660	20241210	19.45	9730	-5.96	20250109	8810	3.86	20250102	21100	-56.64	20240527	7660	19.45	20241210	1.82	N	288620	500	34 억		75107	N	N	0	N	00	N
74	20250113	161033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9210	-300	5	-3.15	68528440	7381	195.68	9420	9590	9180	12360	6660	9510	9284.46	1.13	0	-3439	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	643	-27.33	0.93	12	0.11	-337.00	9921.00	21100	20240527	-56.35	7660	20241210	20.23	9730	-5.34	20250109	8810	4.54	20250102	21100	-56.35	20240527	7660	20.23	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
75	20250113	151040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9180	-330	5	-3.47	58723800	6316	167.44	9420	9590	9180	12360	6660	9510	9297.63	1.13	0	-3068	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	641	-27.24	0.93	12	0.09	-337.00	9921.00	21100	20240527	-56.49	7660	20241210	19.84	9730	-5.65	20250109	8810	4.20	20250102	21100	-56.49	20240527	7660	19.84	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
76	20250113	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-310	5	-3.26	44367370	4756	126.09	9420	9590	9190	12360	6660	9510	9328.72	1.13	0	-2637	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	642	-27.30	0.93	12	0.07	-337.00	9921.00	21100	20240527	-56.40	7660	20241210	20.10	9730	-5.45	20250109	8810	4.43	20250102	21100	-56.40	20240527	7660	20.10	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
77	20250113	131023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9280	-230	5	-2.42	35135170	3757	99.60	9420	9590	9250	12360	6660	9510	9351.92	1.13	0	-2511	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	648	-27.54	0.94	12	0.05	-337.00	9921.00	21100	20240527	-56.02	7660	20241210	21.15	9730	-4.62	20250109	8810	5.33	20250102	21100	-56.02	20240527	7660	21.15	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
78	20250113	121027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9360	-150	5	-1.58	22423780	2389	63.34	9420	9590	9340	12360	6660	9510	9386.26	1.13	0	-1584	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	653	-27.77	0.94	12	0.03	-337.00	9921.00	21100	20240527	-55.64	7660	20241210	22.19	9730	-3.80	20250109	8810	6.24	20250102	21100	-55.64	20240527	7660	22.19	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
79	20250113	111026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9360	-150	5	-1.58	20705090	2205	58.46	9420	9590	9350	12360	6660	9510	9390.06	1.13	0	-1416	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	653	-27.77	0.94	12	0.03	-337.00	9921.00	21100	20240527	-55.64	7660	20241210	22.19	9730	-3.80	20250109	8810	6.24	20250102	21100	-55.64	20240527	7660	22.19	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
80	20250113	101024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9410	-100	5	-1.05	10951720	1164	30.86	9420	9590	9380	12360	6660	9510	9408.69	1.13	0	-421	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	657	-27.92	0.95	12	0.02	-337.00	9921.00	21100	20240527	-55.40	7660	20241210	22.85	9730	-3.29	20250109	8810	6.81	20250102	21100	-55.40	20240527	7660	22.85	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
81	20250113	091031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	-120	5	-1.26	4236990	450	11.93	9420	9590	9390	12360	6660	9510	9415.53	1.13	0	-32	9683	9596	9493	9406	9303	9640	9450	35	2850	500	6650	10	1	6979316	655	-27.86	0.95	12	0.01	-337.00	9921.00	21100	20240527	-55.50	7660	20241210	22.58	9730	-3.49	20250109	8810	6.58	20250102	21100	-55.50	20240527	7660	22.58	20241210	1.83	N	288620	500	34 억		78966	N	N	7	N	00	N
82	20250110	161005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9510	20	2	0.21	35731780	3772	88.19	9500	9580	9390	12330	6650	9490	9472.90	1.14	0	-774	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	664	-28.22	0.96	12	0.05	-337.00	9921.00	21100	20240527	-54.93	7660	20241210	24.15	9730	-2.26	20250109	8810	7.95	20250102	21100	-54.93	20240527	7660	24.15	20241210	1.84	N	288620	500	34 억		79739	N	N	7	N	00	N
83	20250110	151013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9420	-70	5	-0.74	33075350	3492	81.65	9500	9580	9390	12330	6650	9490	9471.75	1.14	0	-706	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	657	-27.95	0.95	12	0.05	-337.00	9921.00	21100	20240527	-55.36	7660	20241210	22.98	9730	-3.19	20250109	8810	6.92	20250102	21100	-55.36	20240527	7660	22.98	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
84	20250110	141021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	10	2	0.11	29299250	3093	72.32	9500	9580	9390	12330	6650	9490	9472.76	1.14	0	-564	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	663	-28.19	0.96	12	0.04	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9730	-2.36	20250109	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
85	20250110	131020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-40	5	-0.42	27713170	2925	68.39	9500	9580	9390	12330	6650	9490	9474.59	1.14	0	-655	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	660	-28.04	0.95	12	0.04	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9730	-2.88	20250109	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
86	20250110	121021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9530	40	2	0.42	24849270	2624	61.35	9500	9580	9390	12330	6650	9490	9470.00	1.14	0	-459	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	665	-28.28	0.96	12	0.04	-337.00	9921.00	21100	20240527	-54.83	7660	20241210	24.41	9730	-2.06	20250109	8810	8.17	20250102	21100	-54.83	20240527	7660	24.41	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
87	20250110	111019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	-20	5	-0.21	19530470	2061	48.19	9500	9580	9390	12330	6650	9490	9476.21	1.14	0	-565	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	661	-28.10	0.95	12	0.03	-337.00	9921.00	21100	20240527	-55.12	7660	20241210	23.63	9730	-2.67	20250109	8810	7.49	20250102	21100	-55.12	20240527	7660	23.63	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
88	20250110	101016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9490	0	3	0.00	13771860	1455	34.02	9500	9580	9390	12330	6650	9490	9465.20	1.14	0	-440	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	662	-28.16	0.96	12	0.02	-337.00	9921.00	21100	20240527	-55.02	7660	20241210	23.89	9730	-2.47	20250109	8810	7.72	20250102	21100	-55.02	20240527	7660	23.89	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
89	20250110	091021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9580	90	2	0.95	697510	73	1.71	9500	9580	9490	12330	6650	9490	9554.93	1.14	0	-65	9910	9700	9520	9310	9130	9610	9220	35	2840	500	6640	10	1	6979316	669	-28.43	0.97	12	0.00	-337.00	9921.00	21100	20240527	-54.60	7660	20241210	25.07	9730	-1.54	20250109	8810	8.74	20250102	21100	-54.60	20240527	7660	25.07	20241210	1.84	N	288620	500	34 억		79739	N	N	4	N	00	N
90	20250109	161010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9490	-140	5	-1.45	40530870	4277	80.52	9540	9730	9340	12510	6750	9630	9476.47	1.16	0	-877	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	662	-28.16	0.96	12	0.06	-337.00	9921.00	21100	20240527	-55.02	7660	20241210	23.89	9730	-2.47	20250109	8810	7.72	20250102	21100	-55.02	20240527	7660	23.89	20241210	1.84	N	288620	500	34 억		80617	N	N	4	N	00	N
91	20250109	151006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-180	5	-1.87	39318160	4149	78.11	9540	9730	9340	12510	6750	9630	9476.54	1.16	0	-845	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	660	-28.04	0.95	12	0.06	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9730	-2.88	20250109	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
92	20250109	141014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	-160	5	-1.66	33863420	3572	67.24	9540	9730	9340	12510	6750	9630	9480.24	1.16	0	-834	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	661	-28.10	0.95	12	0.05	-337.00	9921.00	21100	20240527	-55.12	7660	20241210	23.63	9730	-2.67	20250109	8810	7.49	20250102	21100	-55.12	20240527	7660	23.63	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
93	20250109	131012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9460	-170	5	-1.77	32317730	3409	64.18	9540	9730	9340	12510	6750	9630	9480.12	1.16	0	-827	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	660	-28.07	0.95	12	0.05	-337.00	9921.00	21100	20240527	-55.17	7660	20241210	23.50	9730	-2.77	20250109	8810	7.38	20250102	21100	-55.17	20240527	7660	23.50	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
94	20250109	121013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9510	-120	5	-1.25	30597870	3228	60.77	9540	9730	9340	12510	6750	9630	9478.89	1.16	0	-670	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	664	-28.22	0.96	12	0.05	-337.00	9921.00	21100	20240527	-54.93	7660	20241210	24.15	9730	-2.26	20250109	8810	7.95	20250102	21100	-54.93	20240527	7660	24.15	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
95	20250109	111017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9490	-140	5	-1.45	28258790	2981	56.12	9540	9730	9340	12510	6750	9630	9479.63	1.16	0	-679	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	662	-28.16	0.96	12	0.04	-337.00	9921.00	21100	20240527	-55.02	7660	20241210	23.89	9730	-2.47	20250109	8810	7.72	20250102	21100	-55.02	20240527	7660	23.89	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
96	20250109	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-180	5	-1.87	27333250	2883	54.27	9540	9730	9340	12510	6750	9630	9480.84	1.16	0	-681	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	660	-28.04	0.95	12	0.04	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9730	-2.88	20250109	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
97	20250109	091019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9420	-210	5	-2.18	15594460	1638	30.84	9540	9730	9340	12510	6750	9630	9520.43	1.16	0	-228	9830	9730	9590	9490	9350	9780	9540	35	2880	500	6740	10	1	6979316	657	-27.95	0.95	12	0.02	-337.00	9921.00	21100	20240527	-55.36	7660	20241210	22.98	9730	-3.19	20250109	8810	6.92	20250102	21100	-55.36	20240527	7660	22.98	20241210	1.84	N	288620	500	34 억		80617	N	N	7	N	00	N
98	20250108	161005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9630	40	2	0.42	50854630	5309	67.70	9500	9690	9450	12460	6720	9590	9578.94	1.16	0	-355	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	672	-28.58	0.97	12	0.08	-337.00	9921.00	21100	20240527	-54.36	7660	20241210	25.72	9690	-0.62	20250108	8810	9.31	20250102	21100	-54.36	20240527	7660	25.72	20241210	1.85	N	288620	500	34 억		80970	N	N	7	N	00	N
99	20250108	151008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9600	10	2	0.10	47802640	4992	63.66	9500	9690	9450	12460	6720	9590	9575.85	1.16	0	-344	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	670	-28.49	0.97	12	0.07	-337.00	9921.00	21100	20240527	-54.50	7660	20241210	25.33	9690	-0.93	20250108	8810	8.97	20250102	21100	-54.50	20240527	7660	25.33	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
100	20250108	141012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9660	70	2	0.73	45580010	4761	60.71	9500	9690	9450	12460	6720	9590	9573.62	1.16	0	-350	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	674	-28.66	0.97	12	0.07	-337.00	9921.00	21100	20240527	-54.22	7660	20241210	26.11	9690	-0.31	20250108	8810	9.65	20250102	21100	-54.22	20240527	7660	26.11	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
101	20250108	131010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9670	80	2	0.83	39679770	4149	52.91	9500	9690	9450	12460	6720	9590	9563.69	1.16	0	-538	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	675	-28.69	0.97	12	0.06	-337.00	9921.00	21100	20240527	-54.17	7660	20241210	26.24	9690	-0.21	20250108	8810	9.76	20250102	21100	-54.17	20240527	7660	26.24	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
102	20250108	121007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9610	20	2	0.21	28006370	2935	37.43	9500	9690	9450	12460	6720	9590	9542.20	1.16	0	-339	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	671	-28.52	0.97	12	0.04	-337.00	9921.00	21100	20240527	-54.45	7660	20241210	25.46	9690	-0.83	20250108	8810	9.08	20250102	21100	-54.45	20240527	7660	25.46	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
103	20250108	111008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9590	0	3	0.00	13783160	1449	18.48	9500	9690	9450	12460	6720	9590	9512.19	1.16	0	-259	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	669	-28.46	0.97	12	0.02	-337.00	9921.00	21100	20240527	-54.55	7660	20241210	25.20	9690	-1.03	20250108	8810	8.85	20250102	21100	-54.55	20240527	7660	25.20	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
104	20250108	101009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9610	20	2	0.21	10178090	1073	13.68	9500	9690	9450	12460	6720	9590	9485.64	1.16	0	-217	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	671	-28.52	0.97	12	0.02	-337.00	9921.00	21100	20240527	-54.45	7660	20241210	25.46	9690	-0.83	20250108	8810	9.08	20250102	21100	-54.45	20240527	7660	25.46	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
105	20250108	091009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9490	-100	5	-1.04	1515240	159	2.03	9500	9690	9450	12460	6720	9590	9529.81	1.16	0	-9	9763	9676	9583	9496	9403	9630	9450	35	2870	500	6710	10	1	6979316	662	-28.16	0.96	12	0.00	-337.00	9921.00	21100	20240527	-55.02	7660	20241210	23.89	9690	-2.06	20250108	8810	7.72	20250102	21100	-55.02	20240527	7660	23.89	20241210	1.85	N	288620	500	34 억		80970	N	N	12	N	00	N
106	20250107	160959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9590	-10	5	-0.10	74369880	7755	88.27	9670	9670	9490	12480	6720	9600	9589.93	1.17	0	-1007	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	669	-28.46	0.97	12	0.11	-337.00	9921.00	21100	20240527	-54.55	7660	20241210	25.20	9670	-0.83	20250107	8810	8.85	20250102	21100	-54.55	20240527	7660	25.20	20241210	1.85	N	288620	500	34 억		81977	N	N	12	N	00	N
107	20250107	151002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9630	30	2	0.31	70246040	7325	83.37	9670	9670	9490	12480	6720	9600	9589.90	1.17	0	-890	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	672	-28.58	0.97	12	0.10	-337.00	9921.00	21100	20240527	-54.36	7660	20241210	25.72	9670	-0.41	20250107	8810	9.31	20250102	21100	-54.36	20240527	7660	25.72	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
108	20250107	141000	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9560	-40	5	-0.42	63588370	6628	75.44	9670	9670	9490	12480	6720	9600	9593.90	1.17	0	-837	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	667	-28.37	0.96	12	0.09	-337.00	9921.00	21100	20240527	-54.69	7660	20241210	24.80	9670	-1.14	20250107	8810	8.51	20250102	21100	-54.69	20240527	7660	24.80	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
109	20250107	130959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9530	-70	5	-0.73	62824620	6548	74.53	9670	9670	9490	12480	6720	9600	9594.47	1.17	0	-833	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	665	-28.28	0.96	12	0.09	-337.00	9921.00	21100	20240527	-54.83	7660	20241210	24.41	9670	-1.45	20250107	8810	8.17	20250102	21100	-54.83	20240527	7660	24.41	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
110	20250107	121001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	-100	5	-1.04	56012200	5832	66.38	9670	9670	9490	12480	6720	9600	9604.29	1.17	0	-754	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	663	-28.19	0.96	12	0.08	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9670	-1.76	20250107	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
111	20250107	110956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	-80	5	-0.83	48775580	5076	57.77	9670	9670	9490	12480	6720	9600	9609.06	1.17	0	-464	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	664	-28.25	0.96	12	0.07	-337.00	9921.00	21100	20240527	-54.88	7660	20241210	24.28	9670	-1.55	20250107	8810	8.06	20250102	21100	-54.88	20240527	7660	24.28	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
112	20250107	101001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9580	-20	5	-0.21	40481300	4206	47.87	9670	9670	9550	12480	6720	9600	9624.66	1.17	0	-99	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	669	-28.43	0.97	12	0.06	-337.00	9921.00	21100	20240527	-54.60	7660	20241210	25.07	9670	-0.93	20250107	8810	8.74	20250102	21100	-54.60	20240527	7660	25.07	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
113	20250107	091005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9650	50	2	0.52	14326030	1485	16.90	9670	9670	9590	12480	6720	9600	9647.16	1.17	0	53	9760	9680	9550	9470	9340	9720	9510	35	2880	500	6720	10	1	6979316	674	-28.64	0.97	12	0.02	-337.00	9921.00	21100	20240527	-54.27	7660	20241210	25.98	9670	-0.21	20250107	8810	9.53	20250102	21100	-54.27	20240527	7660	25.98	20241210	1.85	N	288620	500	34 억		81977	N	N	1	N	00	N
114	20250106	160949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9600	150	2	1.59	83435130	8756	83.17	9450	9630	9420	12280	6620	9450	9528.88	1.17	0	-26	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	670	-28.49	0.97	12	0.13	-337.00	9921.00	21100	20240527	-54.50	7660	20241210	25.33	9630	-0.31	20250106	8810	8.97	20250102	21100	-54.50	20240527	7660	25.33	20241210	1.88	N	288620	500	34 억		81999	N	N	1	N	00	N
115	20250106	150948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9610	160	2	1.69	80660550	8467	80.42	9450	9630	9420	12280	6620	9450	9526.46	1.17	0	142	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	671	-28.52	0.97	12	0.12	-337.00	9921.00	21100	20240527	-54.45	7660	20241210	25.46	9630	-0.21	20250106	8810	9.08	20250102	21100	-54.45	20240527	7660	25.46	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
116	20250106	140950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	70	2	0.74	59114420	6219	59.07	9450	9580	9420	12280	6620	9450	9505.45	1.17	0	235	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	664	-28.25	0.96	12	0.09	-337.00	9921.00	21100	20240527	-54.88	7660	20241210	24.28	9620	-1.04	20250103	8810	8.06	20250102	21100	-54.88	20240527	7660	24.28	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
117	20250106	130938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9570	120	2	1.27	52444740	5519	52.42	9450	9580	9420	12280	6620	9450	9502.58	1.17	0	481	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	668	-28.40	0.96	12	0.08	-337.00	9921.00	21100	20240527	-54.64	7660	20241210	24.93	9620	-0.52	20250103	8810	8.63	20250102	21100	-54.64	20240527	7660	24.93	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
118	20250106	120945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	70	2	0.74	40909580	4311	40.95	9450	9580	9420	12280	6620	9450	9489.58	1.17	0	564	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	664	-28.25	0.96	12	0.06	-337.00	9921.00	21100	20240527	-54.88	7660	20241210	24.28	9620	-1.04	20250103	8810	8.06	20250102	21100	-54.88	20240527	7660	24.28	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
119	20250106	110943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	0	3	0.00	31995590	3370	32.01	9450	9580	9420	12280	6620	9450	9494.24	1.17	0	82	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	660	-28.04	0.95	12	0.05	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9620	-1.77	20250103	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
120	20250106	100939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9570	120	2	1.27	19362300	2037	19.35	9450	9580	9420	12280	6620	9450	9505.30	1.17	0	102	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	668	-28.40	0.96	12	0.03	-337.00	9921.00	21100	20240527	-54.64	7660	20241210	24.93	9620	-0.52	20250103	8810	8.63	20250102	21100	-54.64	20240527	7660	24.93	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
121	20250106	090941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9580	130	2	1.38	7835060	829	7.87	9450	9580	9420	12280	6620	9450	9451.22	1.17	0	272	9810	9630	9440	9260	9070	9720	9350	35	2830	500	6610	10	1	6979316	669	-28.43	0.97	12	0.01	-337.00	9921.00	21100	20240527	-54.60	7660	20241210	25.07	9620	-0.42	20250103	8810	8.74	20250102	21100	-54.60	20240527	7660	25.07	20241210	1.88	N	288620	500	34 억		81999	N	N	2	N	00	N
122	20250103	160936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	200	2	2.16	99948270	10528	68.09	9250	9620	9250	12020	6480	9250	9493.84	1.17	0	315	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	660	-28.04	0.95	12	0.15	-337.00	9921.00	21100	20240527	-55.21	7660	20241210	23.37	9620	-1.77	20250103	8810	7.26	20250102	21100	-55.21	20240527	7660	23.37	20241210	1.88	N	288620	500	34 억		81684	N	N	2	N	00	N
123	20250103	150939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9550	300	2	3.24	96288840	10143	65.60	9250	9620	9250	12020	6480	9250	9493.13	1.17	0	445	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	667	-28.34	0.96	12	0.15	-337.00	9921.00	21100	20240527	-54.74	7660	20241210	24.67	9620	-0.73	20250103	8810	8.40	20250102	21100	-54.74	20240527	7660	24.67	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
124	20250103	140939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9480	230	2	2.49	72141430	7604	49.18	9250	9620	9250	12020	6480	9250	9487.30	1.17	0	-441	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	662	-28.13	0.96	12	0.11	-337.00	9921.00	21100	20240527	-55.07	7660	20241210	23.76	9620	-1.46	20250103	8810	7.60	20250102	21100	-55.07	20240527	7660	23.76	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
125	20250103	130939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	250	2	2.70	56227480	5922	38.30	9250	9620	9250	12020	6480	9250	9494.68	1.17	0	9	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	663	-28.19	0.96	12	0.08	-337.00	9921.00	21100	20240527	-54.98	7660	20241210	24.02	9620	-1.25	20250103	8810	7.83	20250102	21100	-54.98	20240527	7660	24.02	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
126	20250103	120939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	180	2	1.95	44506070	4687	30.31	9250	9620	9250	12020	6480	9250	9495.64	1.17	0	9	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	658	-27.98	0.95	12	0.07	-337.00	9921.00	21100	20240527	-55.31	7660	20241210	23.11	9620	-1.98	20250103	8810	7.04	20250102	21100	-55.31	20240527	7660	23.11	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
127	20250103	110938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9480	230	2	2.49	39160730	4122	26.66	9250	9620	9250	12020	6480	9250	9500.42	1.17	0	-66	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	662	-28.13	0.96	12	0.06	-337.00	9921.00	21100	20240527	-55.07	7660	20241210	23.76	9620	-1.46	20250103	8810	7.60	20250102	21100	-55.07	20240527	7660	23.76	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
128	20250103	100936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9530	280	2	3.03	32200380	3385	21.89	9250	9620	9250	12020	6480	9250	9512.67	1.17	0	463	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	665	-28.28	0.96	12	0.05	-337.00	9921.00	21100	20240527	-54.83	7660	20241210	24.41	9620	-0.94	20250103	8810	8.17	20250102	21100	-54.83	20240527	7660	24.41	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
129	20250103	090940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9420	170	2	1.84	3018370	322	2.08	9250	9490	9250	12020	6480	9250	9373.82	1.17	0	-170	9583	9416	9113	8946	8643	9500	9030	35	2770	500	6470	10	1	6979316	657	-27.95	0.95	12	0.00	-337.00	9921.00	21100	20240527	-55.36	7660	20241210	22.98	9490	-0.74	20250103	8810	6.92	20250102	21100	-55.36	20240527	7660	22.98	20241210	1.88	N	288620	500	34 억		81684	N	N	1	N	00	N
130	20250102	160929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9250	320	2	3.58	142137140	15462	174.99	8810	9280	8810	11600	6260	8930	9192.47	1.07	0	6790	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	646	-27.45	0.93	12	0.22	-337.00	9921.00	21100	20240527	-56.16	7660	20241210	20.76	9280	-0.32	20250102	8810	4.99	20250102	21100	-56.16	20240527	7660	20.76	20241210	1.88	N	288620	500	34 억		74891	N	N	1	N	00	N
131	20250102	150930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	330	2	3.70	132961470	14470	163.76	8810	9280	8810	11600	6260	8930	9188.77	1.07	0	6636	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	646	-27.48	0.93	12	0.21	-337.00	9921.00	21100	20240527	-56.11	7660	20241210	20.89	9280	-0.22	20250102	8810	5.11	20250102	21100	-56.11	20240527	7660	20.89	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N
132	20250102	140927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	270	2	3.02	98504500	10736	121.50	8810	9280	8810	11600	6260	8930	9175.16	1.07	0	4566	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	642	-27.30	0.93	12	0.15	-337.00	9921.00	21100	20240527	-56.40	7660	20241210	20.10	9280	-0.86	20250102	8810	4.43	20250102	21100	-56.40	20240527	7660	20.10	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N
133	20250102	130931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	330	2	3.70	93546740	10199	115.43	8810	9280	8810	11600	6260	8930	9172.15	1.07	0	4328	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	646	-27.48	0.93	12	0.15	-337.00	9921.00	21100	20240527	-56.11	7660	20241210	20.89	9280	-0.22	20250102	8810	5.11	20250102	21100	-56.11	20240527	7660	20.89	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N
134	20250102	120927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9250	320	2	3.58	77201910	8432	95.43	8810	9280	8810	11600	6260	8930	9155.82	1.07	0	3894	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	646	-27.45	0.93	12	0.12	-337.00	9921.00	21100	20240527	-56.16	7660	20241210	20.76	9280	-0.32	20250102	8810	4.99	20250102	21100	-56.16	20240527	7660	20.76	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N
135	20250102	110918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9160	230	2	2.58	37259900	4110	46.51	8810	9200	8810	11600	6260	8930	9065.67	1.07	0	1494	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	639	-27.18	0.92	12	0.06	-337.00	9921.00	21100	20240527	-56.59	7660	20241210	19.58	9200	-0.43	20250102	8810	3.97	20250102	21100	-56.59	20240527	7660	19.58	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N
136	20250102	100926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8960	30	2	0.34	6712410	757	8.57	8810	9200	8810	11600	6260	8930	8867.12	1.07	0	8	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	625	-26.59	0.90	12	0.01	-337.00	9921.00	21100	20240527	-57.54	7660	20241210	16.97	9200	-2.61	20250102	8810	1.70	20250102	21100	-57.54	20240527	7660	16.97	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N
137	20250102	090916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	11600	6260	8930	0.00	1.07	0	0	9183	9056	8973	8846	8763	9120	8910	35	2670	500	6250	10	1	6979316	623	-26.50	0.90	12	0.00	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	0	0.00	0	0	0.00	0	21100	-57.68	20240527	7660	16.58	20241210	1.88	N	288620	500	34 억		74891	N	N	0	N	00	N