KissMeData/417790/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	161312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-70	5	-0.70	428502270	43079	123.11	10040	10140	9830	13090	7050	10070	9946.89	1.64	0	-5347	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1100	9.19	1.19	12	0.39	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9600	4.17	20250115	12830	-22.06	20240125	7730	29.37	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
3	20250124	151312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-60	5	-0.60	416761680	41905	119.76	10040	10140	9830	13090	7050	10070	9945.39	1.64	0	-4759	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1101	9.20	1.19	12	0.38	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10280	-2.63	20250106	9600	4.27	20250115	12830	-21.98	20240125	7730	29.50	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
4	20250124	141310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	-140	5	-1.39	266119080	26687	76.27	10040	10140	9890	13090	7050	10070	9971.86	1.64	0	-3427	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1092	9.13	1.19	12	0.24	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	10280	-3.40	20250106	9600	3.44	20250115	12830	-22.60	20240125	7730	28.46	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
5	20250124	131313	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	-130	5	-1.29	218829030	21917	62.63	10040	10140	9920	13090	7050	10070	9984.44	1.64	0	-3199	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1093	9.14	1.19	12	0.20	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	10280	-3.31	20250106	9600	3.54	20250115	12830	-22.53	20240125	7730	28.59	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
6	20250124	121308	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-70	5	-0.70	180309790	18043	51.56	10040	10140	9930	13090	7050	10070	9993.34	1.64	0	-844	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1100	9.19	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9600	4.17	20250115	12830	-22.06	20240125	7730	29.37	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
7	20250124	111310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	-130	5	-1.29	130684410	13063	37.33	10040	10140	9940	13090	7050	10070	10004.17	1.64	0	293	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1093	9.14	1.19	12	0.12	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	10280	-3.31	20250106	9600	3.54	20250115	12830	-22.53	20240125	7730	28.59	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
8	20250124	101307	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10020	-50	5	-0.50	69964630	6974	19.93	10040	10140	9940	13090	7050	10070	10032.21	1.64	0	-1371	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1102	9.21	1.20	12	0.06	1088.00	8378.00	12830	20240125	-21.90	7730	20240805	29.62	10280	-2.53	20250106	9600	4.38	20250115	12830	-21.90	20240125	7730	29.62	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
9	20250124	091316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	-30	5	-0.30	17852010	1771	5.06	10040	10140	10030	13090	7050	10070	10080.19	1.64	0	-774	10290	10180	10040	9930	9790	10235	9985	11	3020	100	7250	10	1	10999650	1104	9.23	1.20	12	0.02	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	10280	-2.33	20250106	9600	4.58	20250115	12830	-21.75	20240125	7730	29.88	20240805	1.16	N	417790	100	10 억		180894	N	N	0	N	00	N
10	20250123	161305	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	-20	5	-0.20	349047650	34849	46.31	9960	10150	9900	13110	7070	10090	10015.99	1.62	0	2175	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1108	9.26	1.20	12	0.32	1088.00	8378.00	12830	20240125	-21.51	7730	20240805	30.27	10280	-2.04	20250106	9600	4.90	20250115	12830	-21.51	20240125	7730	30.27	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
11	20250123	151303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	-40	5	-0.40	324600520	32416	43.08	9960	10150	9900	13110	7070	10090	10013.59	1.62	0	1885	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1105	9.24	1.20	12	0.29	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	10280	-2.24	20250106	9600	4.69	20250115	12830	-21.67	20240125	7730	30.01	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
12	20250123	141259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	0	3	0.00	286671730	28638	38.06	9960	10150	9900	13110	7070	10090	10010.19	1.62	0	1013	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1110	9.27	1.20	12	0.26	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10280	-1.85	20250106	9600	5.10	20250115	12830	-21.36	20240125	7730	30.53	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
13	20250123	131302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	20	2	0.20	233453750	23375	31.07	9960	10110	9900	13110	7070	10090	9987.33	1.62	0	1786	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1112	9.29	1.21	12	0.21	1088.00	8378.00	12830	20240125	-21.20	7730	20240805	30.79	10280	-1.65	20250106	9600	5.31	20250115	12830	-21.20	20240125	7730	30.79	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
14	20250123	121304	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-90	5	-0.89	190801620	19126	25.42	9960	10050	9900	13110	7070	10090	9976.03	1.62	0	1580	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1100	9.19	1.19	12	0.17	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9600	4.17	20250115	12830	-22.06	20240125	7730	29.37	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
15	20250123	111253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-80	5	-0.79	134461300	13495	17.93	9960	10040	9900	13110	7070	10090	9963.79	1.62	0	909	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1101	9.20	1.19	12	0.12	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10280	-2.63	20250106	9600	4.27	20250115	12830	-21.98	20240125	7730	29.50	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
16	20250123	101301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9970	-120	5	-1.19	112190190	11265	14.97	9960	10040	9900	13110	7070	10090	9959.18	1.62	0	1577	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1097	9.16	1.19	12	0.10	1088.00	8378.00	12830	20240125	-22.29	7730	20240805	28.98	10280	-3.02	20250106	9600	3.85	20250115	12830	-22.29	20240125	7730	28.98	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
17	20250123	091304	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-80	5	-0.79	53879440	5402	7.18	9960	10040	9960	13110	7070	10090	9973.98	1.62	0	1885	10430	10260	10110	9940	9790	10345	10025	11	3020	100	7260	10	1	10999650	1101	9.20	1.19	12	0.05	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10280	-2.63	20250106	9600	4.27	20250115	12830	-21.98	20240125	7730	29.50	20240805	1.22	N	417790	100	10 억		178268	N	N	0	N	00	N
18	20250122	161254	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	90	2	0.90	762613990	75126	216.79	9960	10280	9960	13000	7000	10000	10151.22	1.47	0	18177	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1110	9.27	1.20	12	0.68	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10280	0.00	20250106	9600	5.10	20250115	12830	-21.36	20240125	7730	30.53	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
19	20250122	151256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	90	2	0.90	729661780	71859	207.36	9960	10280	9960	13000	7000	10000	10154.08	1.47	0	19342	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1110	9.27	1.20	12	0.65	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10280	0.00	20250106	9600	5.10	20250115	12830	-21.36	20240125	7730	30.53	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
20	20250122	141253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	70	2	0.70	684547370	67380	194.44	9960	10280	9960	13000	7000	10000	10159.50	1.47	0	19252	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1108	9.26	1.20	12	0.61	1088.00	8378.00	12830	20240125	-21.51	7730	20240805	30.27	10280	0.00	20250106	9600	4.90	20250115	12830	-21.51	20240125	7730	30.27	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
21	20250122	131255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	140	2	1.40	605588470	59562	171.88	9960	10280	9960	13000	7000	10000	10167.36	1.47	0	19945	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1115	9.32	1.21	12	0.54	1088.00	8378.00	12830	20240125	-20.97	7730	20240805	31.18	10280	0.00	20250106	9600	5.62	20250115	12830	-20.97	20240125	7730	31.18	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
22	20250122	121253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	150	2	1.50	538493250	52954	152.81	9960	10280	9960	13000	7000	10000	10169.08	1.47	0	20688	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1116	9.33	1.21	12	0.48	1088.00	8378.00	12830	20240125	-20.89	7730	20240805	31.31	10280	0.00	20250106	9600	5.73	20250115	12830	-20.89	20240125	7730	31.31	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
23	20250122	111255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10230	230	2	2.30	416257710	40893	118.00	9960	10280	9960	13000	7000	10000	10179.19	1.47	0	13255	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1125	9.40	1.22	12	0.37	1088.00	8378.00	12830	20240125	-20.27	7730	20240805	32.34	10280	0.00	20250106	9600	6.56	20250115	12830	-20.27	20240125	7730	32.34	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
24	20250122	101253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10230	230	2	2.30	298890730	29424	84.91	9960	10250	9960	13000	7000	10000	10158.06	1.47	0	10596	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1125	9.40	1.22	12	0.27	1088.00	8378.00	12830	20240125	-20.27	7730	20240805	32.34	10280	-0.49	20250106	9600	6.56	20250115	12830	-20.27	20240125	7730	32.34	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
25	20250122	091256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	120	2	1.20	73169760	7236	20.88	9960	10180	9960	13000	7000	10000	10111.91	1.47	0	-4981	10226	10112	9936	9822	9646	10170	9880	11	3000	100	7200	10	1	10999650	1113	9.30	1.21	12	0.07	1088.00	8378.00	12830	20240125	-21.12	7730	20240805	30.92	10280	-1.56	20250106	9600	5.42	20250115	12830	-21.12	20240125	7730	30.92	20240805	1.22	N	417790	100	10 억		161260	N	N	0	N	00	N
26	20250121	161245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	160	2	1.63	341883420	34552	297.43	9790	10050	9760	12790	6890	9840	9894.41	1.41	0	6101	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1100	9.19	1.19	12	0.31	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9600	4.17	20250115	12830	-22.06	20240125	7730	29.37	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
27	20250121	151248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	150	2	1.52	313979270	31761	273.40	9790	10050	9760	12790	6890	9840	9885.69	1.41	0	5641	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1099	9.18	1.19	12	0.29	1088.00	8378.00	12830	20240125	-22.14	7730	20240805	29.24	10280	-2.82	20250106	9600	4.06	20250115	12830	-22.14	20240125	7730	29.24	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
28	20250121	141249	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9910	70	2	0.71	228634950	23200	199.71	9790	9950	9760	12790	6890	9840	9854.95	1.41	0	2378	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1090	9.11	1.18	12	0.21	1088.00	8378.00	12830	20240125	-22.76	7730	20240805	28.20	10280	-3.60	20250106	9600	3.23	20250115	12830	-22.76	20240125	7730	28.20	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
29	20250121	131248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9860	20	2	0.20	134888690	13695	117.89	9790	9950	9760	12790	6890	9840	9849.48	1.41	0	-1660	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1085	9.06	1.18	12	0.12	1088.00	8378.00	12830	20240125	-23.15	7730	20240805	27.55	10280	-4.09	20250106	9600	2.71	20250115	12830	-23.15	20240125	7730	27.55	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
30	20250121	121230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9800	-40	5	-0.41	121592110	12340	106.22	9790	9950	9760	12790	6890	9840	9853.49	1.41	0	-1968	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1078	9.01	1.17	12	0.11	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	10280	-4.67	20250106	9600	2.08	20250115	12830	-23.62	20240125	7730	26.78	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
31	20250121	111143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9810	-30	5	-0.30	107567250	10911	93.92	9790	9950	9760	12790	6890	9840	9858.61	1.41	0	-2137	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1079	9.02	1.17	12	0.10	1088.00	8378.00	12830	20240125	-23.54	7730	20240805	26.91	10280	-4.57	20250106	9600	2.19	20250115	12830	-23.54	20240125	7730	26.91	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
32	20250121	101134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9770	-70	5	-0.71	80856130	8183	70.44	9790	9950	9760	12790	6890	9840	9880.99	1.41	0	-2114	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1075	8.98	1.17	12	0.07	1088.00	8378.00	12830	20240125	-23.85	7730	20240805	26.39	10280	-4.96	20250106	9600	1.77	20250115	12830	-23.85	20240125	7730	26.39	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
33	20250121	091248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9890	50	2	0.51	7862440	795	6.84	9790	9920	9790	12790	6890	9840	9889.86	1.41	0	-93	9980	9910	9840	9770	9700	9875	9735	11	2950	100	7080	10	1	10999650	1088	9.09	1.18	12	0.01	1088.00	8378.00	12830	20240125	-22.92	7730	20240805	27.94	10280	-3.79	20250106	9600	3.02	20250115	12830	-22.92	20240125	7730	27.94	20240805	1.17	N	417790	100	10 억		155388	N	N	0	N	00	N
34	20250120	161234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9840	-10	5	-0.10	113092220	11517	26.97	9870	9910	9770	12800	6900	9850	9819.59	1.43	0	-1568	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1082	9.04	1.17	12	0.10	1088.00	8378.00	12830	20240125	-23.30	7730	20240805	27.30	10280	-4.28	20250106	9600	2.50	20250115	12830	-23.30	20240125	7730	27.30	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
35	20250120	151248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9830	-20	5	-0.20	105487710	10744	25.16	9870	9910	9770	12800	6900	9850	9818.29	1.43	0	-1531	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1081	9.03	1.17	12	0.10	1088.00	8378.00	12830	20240125	-23.38	7730	20240805	27.17	10280	-4.38	20250106	9600	2.40	20250115	12830	-23.38	20240125	7730	27.17	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
36	20250120	141245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9820	-30	5	-0.30	74480100	7588	17.77	9870	9910	9770	12800	6900	9850	9815.51	1.43	0	-1706	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1080	9.03	1.17	12	0.07	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	10280	-4.47	20250106	9600	2.29	20250115	12830	-23.46	20240125	7730	27.04	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
37	20250120	131245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9820	-30	5	-0.30	70006940	7132	16.70	9870	9910	9770	12800	6900	9850	9815.89	1.43	0	-1667	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1080	9.03	1.17	12	0.06	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	10280	-4.47	20250106	9600	2.29	20250115	12830	-23.46	20240125	7730	27.04	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
38	20250120	121248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9810	-40	5	-0.41	55043740	5606	13.13	9870	9910	9770	12800	6900	9850	9818.72	1.43	0	-1670	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1079	9.02	1.17	12	0.05	1088.00	8378.00	12830	20240125	-23.54	7730	20240805	26.91	10280	-4.57	20250106	9600	2.19	20250115	12830	-23.54	20240125	7730	26.91	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
39	20250120	111247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9800	-50	5	-0.51	50890210	5182	12.13	9870	9910	9770	12800	6900	9850	9820.57	1.43	0	-1714	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1078	9.01	1.17	12	0.05	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	10280	-4.67	20250106	9600	2.08	20250115	12830	-23.62	20240125	7730	26.78	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
40	20250120	101247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9820	-30	5	-0.30	39032820	3971	9.30	9870	9910	9770	12800	6900	9850	9829.47	1.43	0	-1285	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1080	9.03	1.17	12	0.04	1088.00	8378.00	12830	20240125	-23.46	7730	20240805	27.04	10280	-4.47	20250106	9600	2.29	20250115	12830	-23.46	20240125	7730	27.04	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
41	20250120	091247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9850	0	3	0.00	16053670	1626	3.81	9870	9910	9810	12800	6900	9850	9873.11	1.43	0	-950	10023	9936	9793	9706	9563	9980	9750	11	2950	100	7090	10	1	10999650	1083	9.05	1.18	12	0.01	1088.00	8378.00	12830	20240125	-23.23	7730	20240805	27.43	10280	-4.18	20250106	9600	2.60	20250115	12830	-23.23	20240125	7730	27.43	20240805	1.16	N	417790	100	10 억		156956	N	N	0	N	00	N
42	20250117	161241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9850	170	2	1.76	416294680	42704	73.87	9650	9880	9650	12580	6780	9680	9748.38	1.35	0	4301	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1083	9.05	1.18	12	0.39	1088.00	8378.00	12830	20240125	-23.23	7730	20240805	27.43	10280	-4.18	20250106	9600	2.60	20250115	12830	-23.23	20240125	7730	27.43	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
43	20250117	151237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9870	190	2	1.96	402855750	41341	71.52	9650	9880	9650	12580	6780	9680	9744.70	1.35	0	4759	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1086	9.07	1.18	12	0.38	1088.00	8378.00	12830	20240125	-23.07	7730	20240805	27.68	10280	-3.99	20250106	9600	2.81	20250115	12830	-23.07	20240125	7730	27.68	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
44	20250117	141245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9800	120	2	1.24	321872670	33102	57.26	9650	9830	9650	12580	6780	9680	9723.66	1.35	0	6341	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1078	9.01	1.17	12	0.30	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	10280	-4.67	20250106	9600	2.08	20250115	12830	-23.62	20240125	7730	26.78	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
45	20250117	131244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9710	30	2	0.31	182805240	18863	32.63	9650	9760	9650	12580	6780	9680	9691.21	1.35	0	1515	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1068	8.92	1.16	12	0.17	1088.00	8378.00	12830	20240125	-24.32	7730	20240805	25.61	10280	-5.54	20250106	9600	1.15	20250115	12830	-24.32	20240125	7730	25.61	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
46	20250117	121246	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	40	2	0.41	172285910	17778	30.75	9650	9760	9650	12580	6780	9680	9690.96	1.35	0	1131	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1069	8.93	1.16	12	0.16	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	10280	-5.45	20250106	9600	1.25	20250115	12830	-24.24	20240125	7730	25.74	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
47	20250117	111247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	40	2	0.41	142406280	14701	25.43	9650	9760	9650	12580	6780	9680	9686.84	1.35	0	382	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1069	8.93	1.16	12	0.13	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	10280	-5.45	20250106	9600	1.25	20250115	12830	-24.24	20240125	7730	25.74	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
48	20250117	101245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9700	20	2	0.21	71500640	7370	12.75	9650	9760	9650	12580	6780	9680	9701.58	1.35	0	-215	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1067	8.92	1.16	12	0.07	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	10280	-5.64	20250106	9600	1.04	20250115	12830	-24.40	20240125	7730	25.49	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
49	20250117	091245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	0	3	0.00	14069480	1457	2.52	9650	9690	9650	12580	6780	9680	9656.47	1.35	0	233	9913	9796	9723	9606	9533	9760	9570	11	2900	100	6960	10	1	10999650	1065	8.90	1.16	12	0.01	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	10280	-5.84	20250106	9600	0.83	20250115	12830	-24.55	20240125	7730	25.23	20240805	1.15	N	417790	100	10 억		148613	N	N	0	N	00	N
50	20250116	161237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	-10	5	-0.10	560747920	57799	263.92	9690	9840	9650	12590	6790	9690	9702.01	1.22	0	18414	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1065	8.90	1.16	12	0.53	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	10280	-5.84	20250106	9600	0.83	20250115	12830	-24.55	20240125	7730	25.23	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
51	20250116	151135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9670	-20	5	-0.21	537617910	55409	253.01	9690	9840	9650	12590	6790	9690	9702.72	1.22	0	18141	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1064	8.89	1.15	12	0.50	1088.00	8378.00	12830	20240125	-24.63	7730	20240805	25.10	10280	-5.93	20250106	9600	0.73	20250115	12830	-24.63	20240125	7730	25.10	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
52	20250116	141241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	40	2	0.41	502416120	51774	236.41	9690	9840	9650	12590	6790	9690	9704.02	1.22	0	18268	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1070	8.94	1.16	12	0.47	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	10280	-5.35	20250106	9600	1.35	20250115	12830	-24.16	20240125	7730	25.87	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
53	20250116	131242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	40	2	0.41	301090190	30992	141.52	9690	9840	9670	12590	6790	9690	9715.09	1.22	0	4678	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1070	8.94	1.16	12	0.28	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	10280	-5.35	20250106	9600	1.35	20250115	12830	-24.16	20240125	7730	25.87	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
54	20250116	121241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9710	20	2	0.21	243372270	25038	114.33	9690	9840	9670	12590	6790	9690	9720.12	1.22	0	675	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1068	8.92	1.16	12	0.23	1088.00	8378.00	12830	20240125	-24.32	7730	20240805	25.61	10280	-5.54	20250106	9600	1.15	20250115	12830	-24.32	20240125	7730	25.61	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
55	20250116	111242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	-10	5	-0.10	221044330	22735	103.81	9690	9840	9670	12590	6790	9690	9722.64	1.22	0	353	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1065	8.90	1.16	12	0.21	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	10280	-5.84	20250106	9600	0.83	20250115	12830	-24.55	20240125	7730	25.23	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
56	20250116	101244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9690	0	3	0.00	180040750	18506	84.50	9690	9840	9670	12590	6790	9690	9728.78	1.22	0	130	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1066	8.91	1.16	12	0.17	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	10280	-5.74	20250106	9600	0.94	20250115	12830	-24.47	20240125	7730	25.36	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
57	20250116	091245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9760	70	2	0.72	40787810	4182	19.10	9690	9840	9690	12590	6790	9690	9753.18	1.22	0	122	9923	9806	9703	9586	9483	9755	9535	11	2900	100	6970	10	1	10999650	1074	8.97	1.16	12	0.04	1088.00	8378.00	12830	20240125	-23.93	7730	20240805	26.26	10280	-5.06	20250106	9600	1.67	20250115	12830	-23.93	20240125	7730	26.26	20240805	1.17	N	417790	100	10 억		134102	N	N	0	N	00	N
58	20250115	161238	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9690	-80	5	-0.82	211790160	21893	97.26	9750	9820	9600	12700	6840	9770	9673.88	1.22	0	-502	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1066	8.91	1.16	12	0.20	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	10280	-5.74	20250106	9600	0.94	20250115	12830	-24.47	20240125	7730	25.36	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
59	20250115	151239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9670	-100	5	-1.02	198796100	20550	91.30	9750	9820	9600	12700	6840	9770	9673.78	1.22	0	-509	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1064	8.89	1.15	12	0.19	1088.00	8378.00	12830	20240125	-24.63	7730	20240805	25.10	10280	-5.93	20250106	9600	0.73	20250115	12830	-24.63	20240125	7730	25.10	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
60	20250115	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9640	-130	5	-1.33	144432650	14900	66.20	9750	9820	9600	12700	6840	9770	9693.47	1.22	0	-1203	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1060	8.86	1.15	12	0.14	1088.00	8378.00	12830	20240125	-24.86	7730	20240805	24.71	10280	-6.23	20250106	9600	0.42	20250115	12830	-24.86	20240125	7730	24.71	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
61	20250115	131242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9690	-80	5	-0.82	114246670	11769	52.29	9750	9820	9640	12700	6840	9770	9707.42	1.22	0	-1097	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1066	8.91	1.16	12	0.11	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	10280	-5.74	20250106	9640	0.52	20250115	12830	-24.47	20240125	7730	25.36	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
62	20250115	121225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9700	-70	5	-0.72	96289700	9915	44.05	9750	9820	9640	12700	6840	9770	9711.52	1.22	0	-1052	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1067	8.92	1.16	12	0.09	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	10280	-5.64	20250106	9640	0.62	20250115	12830	-24.40	20240125	7730	25.49	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
63	20250115	111237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9690	-80	5	-0.82	75036250	7717	34.28	9750	9820	9660	12700	6840	9770	9723.50	1.22	0	-1116	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1066	8.91	1.16	12	0.07	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	10280	-5.74	20250106	9660	0.31	20250115	12830	-24.47	20240125	7730	25.36	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
64	20250115	101236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	-90	5	-0.92	41335850	4242	18.85	9750	9820	9680	12700	6840	9770	9744.42	1.22	0	-701	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1065	8.90	1.16	12	0.04	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	10280	-5.84	20250106	9670	0.10	20250114	12830	-24.55	20240125	7730	25.23	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
65	20250115	091242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9760	-10	5	-0.10	1844510	189	0.84	9750	9820	9750	12700	6840	9770	9759.31	1.22	0	2	9876	9822	9746	9692	9616	9850	9720	11	2930	100	7030	10	1	10999650	1074	8.97	1.16	12	0.00	1088.00	8378.00	12830	20240125	-23.93	7730	20240805	26.26	10280	-5.06	20250106	9670	0.93	20250114	12830	-23.93	20240125	7730	26.26	20240805	1.17	N	417790	100	10 억		134604	N	N	0	N	00	N
66	20250114	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9770	-10	5	-0.10	219113020	22500	96.03	9740	9800	9670	12710	6850	9780	9738.36	1.21	0	1110	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1075	8.98	1.17	12	0.20	1088.00	8378.00	12830	20240125	-23.85	7730	20240805	26.39	10280	-4.96	20250106	9670	1.03	20250114	12830	-23.85	20240125	7730	26.39	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
67	20250114	151237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9770	-10	5	-0.10	204925870	21045	89.82	9740	9800	9670	12710	6850	9780	9737.51	1.21	0	1208	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1075	8.98	1.17	12	0.19	1088.00	8378.00	12830	20240125	-23.85	7730	20240805	26.39	10280	-4.96	20250106	9670	1.03	20250114	12830	-23.85	20240125	7730	26.39	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
68	20250114	141232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	-60	5	-0.61	171598670	17624	75.22	9740	9800	9670	12710	6850	9780	9736.65	1.21	0	832	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1069	8.93	1.16	12	0.16	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	10280	-5.45	20250106	9670	0.52	20250114	12830	-24.24	20240125	7730	25.74	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
69	20250114	131231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9710	-70	5	-0.72	147615780	15157	64.69	9740	9800	9670	12710	6850	9780	9739.12	1.21	0	1138	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1068	8.92	1.16	12	0.14	1088.00	8378.00	12830	20240125	-24.32	7730	20240805	25.61	10280	-5.54	20250106	9670	0.41	20250114	12830	-24.32	20240125	7730	25.61	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
70	20250114	121227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9700	-80	5	-0.82	127316490	13066	55.77	9740	9800	9670	12710	6850	9780	9744.11	1.21	0	1219	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1067	8.92	1.16	12	0.12	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	10280	-5.64	20250106	9670	0.31	20250114	12830	-24.40	20240125	7730	25.49	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
71	20250114	111225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9760	-20	5	-0.20	108671930	11145	47.57	9740	9800	9700	12710	6850	9780	9750.73	1.21	0	1504	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1074	8.97	1.16	12	0.10	1088.00	8378.00	12830	20240125	-23.93	7730	20240805	26.26	10280	-5.06	20250106	9700	0.62	20250114	12830	-23.93	20240125	7730	26.26	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
72	20250114	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9760	-20	5	-0.20	84135060	8623	36.80	9740	9800	9710	12710	6850	9780	9757.05	1.21	0	1472	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1074	8.97	1.16	12	0.08	1088.00	8378.00	12830	20240125	-23.93	7730	20240805	26.26	10280	-5.06	20250106	9710	0.51	20250114	12830	-23.93	20240125	7730	26.26	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
73	20250114	091230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9800	20	2	0.20	31921530	3274	13.97	9740	9800	9730	12710	6850	9780	9750.01	1.21	0	2533	9980	9880	9800	9700	9620	9840	9660	11	2930	100	7040	10	1	10999650	1078	9.01	1.17	12	0.03	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	10280	-4.67	20250106	9720	0.82	20250113	12830	-23.62	20240125	7730	26.78	20240805	1.19	N	417790	100	10 억		133572	N	N	0	N	00	N
74	20250113	161212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9780	-130	5	-1.31	210993740	21573	72.88	9830	9900	9720	12880	6940	9910	9783.87	1.25	0	-3924	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1076	8.99	1.17	12	0.20	1088.00	8378.00	12830	20240125	-23.77	7730	20240805	26.52	10280	-4.86	20250106	9720	0.62	20250113	12830	-23.77	20240125	7730	26.52	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
75	20250113	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9750	-160	5	-1.61	189422490	19359	65.40	9830	9900	9720	12880	6940	9910	9784.72	1.25	0	-3171	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1072	8.96	1.16	12	0.18	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	10280	-5.16	20250106	9720	0.31	20250113	12830	-24.01	20240125	7730	26.13	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
76	20250113	141154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9730	-180	5	-1.82	154708780	15797	53.37	9830	9900	9730	12880	6940	9910	9793.55	1.25	0	-1730	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1070	8.94	1.16	12	0.14	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	10280	-5.35	20250106	9730	0.00	20250113	12830	-24.16	20240125	7730	25.87	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
77	20250113	131201	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9760	-150	5	-1.51	131541260	13419	45.33	9830	9900	9740	12880	6940	9910	9802.61	1.25	0	-1636	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1074	8.97	1.16	12	0.12	1088.00	8378.00	12830	20240125	-23.93	7730	20240805	26.26	10280	-5.06	20250106	9740	0.21	20250113	12830	-23.93	20240125	7730	26.26	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
78	20250113	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9770	-140	5	-1.41	112439120	11461	38.72	9830	9900	9740	12880	6940	9910	9810.59	1.25	0	-1272	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1075	8.98	1.17	12	0.10	1088.00	8378.00	12830	20240125	-23.85	7730	20240805	26.39	10280	-4.96	20250106	9740	0.31	20250113	12830	-23.85	20240125	7730	26.39	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
79	20250113	111202	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9770	-140	5	-1.41	87407180	8896	30.05	9830	9900	9760	12880	6940	9910	9825.45	1.25	0	-1364	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1075	8.98	1.17	12	0.08	1088.00	8378.00	12830	20240125	-23.85	7730	20240805	26.39	10280	-4.96	20250106	9760	0.10	20250113	12830	-23.85	20240125	7730	26.39	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
80	20250113	101203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9870	-40	5	-0.40	54339670	5520	18.65	9830	9900	9800	12880	6940	9910	9844.14	1.25	0	2	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1086	9.07	1.18	12	0.05	1088.00	8378.00	12830	20240125	-23.07	7730	20240805	27.68	10280	-3.99	20250106	9800	0.71	20250113	12830	-23.07	20240125	7730	27.68	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
81	20250113	091208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9830	-80	5	-0.81	16353940	1665	5.62	9830	9870	9800	12880	6940	9910	9822.19	1.25	0	542	10116	10012	9926	9822	9736	9970	9780	11	2970	100	7130	10	1	10999650	1081	9.03	1.17	12	0.02	1088.00	8378.00	12830	20240125	-23.38	7730	20240805	27.17	10280	-4.38	20250106	9800	0.31	20250113	12830	-23.38	20240125	7730	27.17	20240805	1.17	N	417790	100	10 억		137496	N	N	0	N	00	N
82	20250110	161141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9910	-40	5	-0.40	291912100	29555	136.78	10030	10030	9840	12930	6970	9950	9876.90	1.19	0	7136	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1090	9.11	1.18	12	0.27	1088.00	8378.00	12830	20240125	-22.76	7730	20240805	28.20	10280	-3.60	20250106	9840	0.71	20250110	12830	-22.76	20240125	7730	28.20	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
83	20250110	151150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9890	-60	5	-0.60	269811280	27319	126.44	10030	10030	9840	12930	6970	9950	9876.32	1.19	0	6730	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1088	9.09	1.18	12	0.25	1088.00	8378.00	12830	20240125	-22.92	7730	20240805	27.94	10280	-3.79	20250106	9840	0.51	20250110	12830	-22.92	20240125	7730	27.94	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
84	20250110	141156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9900	-50	5	-0.50	252889780	25607	118.51	10030	10030	9840	12930	6970	9950	9875.81	1.19	0	6219	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1089	9.10	1.18	12	0.23	1088.00	8378.00	12830	20240125	-22.84	7730	20240805	28.07	10280	-3.70	20250106	9840	0.61	20250110	12830	-22.84	20240125	7730	28.07	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
85	20250110	131157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9880	-70	5	-0.70	238063150	24106	111.57	10030	10030	9840	12930	6970	9950	9875.68	1.19	0	5644	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1087	9.08	1.18	12	0.22	1088.00	8378.00	12830	20240125	-22.99	7730	20240805	27.81	10280	-3.89	20250106	9840	0.41	20250110	12830	-22.99	20240125	7730	27.81	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
86	20250110	121158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9850	-100	5	-1.01	221267290	22406	103.70	10030	10030	9840	12930	6970	9950	9875.36	1.19	0	4880	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1083	9.05	1.18	12	0.20	1088.00	8378.00	12830	20240125	-23.23	7730	20240805	27.43	10280	-4.18	20250106	9840	0.10	20250110	12830	-23.23	20240125	7730	27.43	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
87	20250110	111154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9880	-70	5	-0.70	126340280	12775	59.12	10030	10030	9850	12930	6970	9950	9889.65	1.19	0	2290	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1087	9.08	1.18	12	0.12	1088.00	8378.00	12830	20240125	-22.99	7730	20240805	27.81	10280	-3.89	20250106	9850	0.30	20250110	12830	-22.99	20240125	7730	27.81	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
88	20250110	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9910	-40	5	-0.40	24818350	2501	11.57	10030	10030	9880	12930	6970	9950	9923.37	1.19	0	382	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1090	9.11	1.18	12	0.02	1088.00	8378.00	12830	20240125	-22.76	7730	20240805	28.20	10280	-3.60	20250106	9880	0.30	20250110	12830	-22.76	20240125	7730	28.20	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
89	20250110	091157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9960	10	2	0.10	1914730	192	0.89	10030	10030	9950	12930	6970	9950	9972.55	1.19	0	-82	10063	10006	9943	9886	9823	9975	9855	11	2980	100	7160	10	1	10999650	1096	9.15	1.19	12	0.00	1088.00	8378.00	12830	20240125	-22.37	7730	20240805	28.85	10280	-3.11	20250106	9880	0.81	20250109	12830	-22.37	20240125	7730	28.85	20240805	1.19	N	417790	100	10 억		130360	N	N	0	N	00	N
90	20250109	161144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-100	5	-1.00	214506940	21606	72.62	10000	10000	9880	13060	7040	10050	9928.06	1.22	0	-3925	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1094	9.15	1.19	12	0.20	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9880	0.71	20250109	12830	-22.45	20240125	7730	28.72	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
91	20250109	151141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-100	5	-1.00	196169870	19763	66.42	10000	10000	9880	13060	7040	10050	9926.12	1.22	0	-3811	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1094	9.15	1.19	12	0.18	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9880	0.71	20250109	12830	-22.45	20240125	7730	28.72	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
92	20250109	141149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	-110	5	-1.09	182350450	18372	61.75	10000	10000	9880	13060	7040	10050	9925.45	1.22	0	-3808	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1093	9.14	1.19	12	0.17	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	10280	-3.31	20250106	9880	0.61	20250109	12830	-22.53	20240125	7730	28.59	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
93	20250109	131148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	-110	5	-1.09	135695640	13673	45.95	10000	10000	9880	13060	7040	10050	9924.35	1.22	0	-2662	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1093	9.14	1.19	12	0.12	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	10280	-3.31	20250106	9880	0.61	20250109	12830	-22.53	20240125	7730	28.59	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
94	20250109	121148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	-120	5	-1.19	98180870	9888	33.23	10000	10000	9880	13060	7040	10050	9929.30	1.22	0	-2310	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1092	9.13	1.19	12	0.09	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	10280	-3.40	20250106	9880	0.51	20250109	12830	-22.60	20240125	7730	28.46	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
95	20250109	111153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	-120	5	-1.19	89356820	8999	30.24	10000	10000	9880	13060	7040	10050	9929.64	1.22	0	-2228	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1092	9.13	1.19	12	0.08	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	10280	-3.40	20250106	9880	0.51	20250109	12830	-22.60	20240125	7730	28.46	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
96	20250109	101150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9980	-70	5	-0.70	77147710	7771	26.12	10000	10000	9880	13060	7040	10050	9927.64	1.22	0	-2140	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1098	9.17	1.19	12	0.07	1088.00	8378.00	12830	20240125	-22.21	7730	20240805	29.11	10280	-2.92	20250106	9880	1.01	20250109	12830	-22.21	20240125	7730	29.11	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
97	20250109	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-50	5	-0.50	11911760	1195	4.02	10000	10000	9940	13060	7040	10050	9968.00	1.22	0	43	10196	10122	10006	9932	9816	10160	9970	11	3010	100	7230	10	1	10999650	1100	9.19	1.19	12	0.01	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9890	1.11	20250108	12830	-22.06	20240125	7730	29.37	20240805	1.17	N	417790	100	10 억		134272	N	N	0	N	00	N
98	20250108	161137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	10	2	0.10	296189410	29741	119.24	9910	10080	9890	13050	7030	10040	9958.96	1.21	0	-1553	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1105	9.24	1.20	12	0.27	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	10280	-2.24	20250106	9890	1.62	20250108	12830	-21.67	20240125	7730	30.01	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
99	20250108	151142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	0	3	0.00	257098620	25843	103.61	9910	10080	9890	13050	7030	10040	9948.48	1.21	0	-1086	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1104	9.23	1.20	12	0.23	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	10280	-2.33	20250106	9890	1.52	20250108	12830	-21.75	20240125	7730	29.88	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
100	20250108	141147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	-100	5	-1.00	179250140	18027	72.28	9910	10080	9890	13050	7030	10040	9943.43	1.21	0	-1200	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1093	9.14	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.53	7730	20240805	28.59	10280	-3.31	20250106	9890	0.51	20250108	12830	-22.53	20240125	7730	28.59	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
101	20250108	131143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-90	5	-0.90	175477650	17647	70.75	9910	10080	9890	13050	7030	10040	9943.77	1.21	0	-943	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1094	9.15	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9890	0.61	20250108	12830	-22.45	20240125	7730	28.72	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
102	20250108	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-90	5	-0.90	162211240	16310	65.39	9910	10080	9890	13050	7030	10040	9945.51	1.21	0	-645	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1094	9.15	1.19	12	0.15	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9890	0.61	20250108	12830	-22.45	20240125	7730	28.72	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
103	20250108	111142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-90	5	-0.90	124675640	12549	50.31	9910	10080	9890	13050	7030	10040	9935.11	1.21	0	187	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1094	9.15	1.19	12	0.11	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9890	0.61	20250108	12830	-22.45	20240125	7730	28.72	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
104	20250108	101143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	-110	5	-1.10	73815940	7418	29.74	9910	10080	9910	13050	7030	10040	9950.92	1.21	0	725	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1092	9.13	1.19	12	0.07	1088.00	8378.00	12830	20240125	-22.60	7730	20240805	28.46	10280	-3.40	20250106	9910	0.20	20250108	12830	-22.60	20240125	7730	28.46	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
105	20250108	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9980	-60	5	-0.60	18450380	1858	7.45	9910	10020	9910	13050	7030	10040	9930.24	1.21	0	767	10266	10152	10066	9952	9866	10110	9910	11	3010	100	7220	10	1	10999650	1098	9.17	1.19	12	0.02	1088.00	8378.00	12830	20240125	-22.21	7730	20240805	29.11	10280	-2.92	20250106	9910	0.71	20250108	12830	-22.21	20240125	7730	29.11	20240805	1.15	N	417790	100	10 억		133603	N	N	0	N	00	N
106	20250107	161130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	-140	5	-1.38	244296370	24275	87.42	10180	10180	9980	13230	7130	10180	10063.70	1.29	0	-7749	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1104	9.23	1.20	12	0.22	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	10280	-2.33	20250106	9910	1.31	20250102	12830	-21.75	20240125	7730	29.88	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
107	20250107	151135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10020	-160	5	-1.57	221211540	21975	79.14	10180	10180	9980	13230	7130	10180	10066.51	1.29	0	-6599	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1102	9.21	1.20	12	0.20	1088.00	8378.00	12830	20240125	-21.90	7730	20240805	29.62	10280	-2.53	20250106	9910	1.11	20250102	12830	-21.90	20240125	7730	29.62	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
108	20250107	141133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	-90	5	-0.88	186518000	18516	66.68	10180	10180	9990	13230	7130	10180	10073.34	1.29	0	-5467	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1110	9.27	1.20	12	0.17	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10280	-1.85	20250106	9910	1.82	20250102	12830	-21.36	20240125	7730	30.53	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
109	20250107	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	-100	5	-0.98	172943850	17165	61.82	10180	10180	9990	13230	7130	10180	10075.38	1.29	0	-4844	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1109	9.26	1.20	12	0.16	1088.00	8378.00	12830	20240125	-21.43	7730	20240805	30.40	10280	-1.95	20250106	9910	1.72	20250102	12830	-21.43	20240125	7730	30.40	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
110	20250107	121135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	-130	5	-1.28	128335930	12712	45.78	10180	10180	10050	13230	7130	10180	10095.65	1.29	0	-3374	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1105	9.24	1.20	12	0.12	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	10280	-2.24	20250106	9910	1.41	20250102	12830	-21.67	20240125	7730	30.01	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
111	20250107	111128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	-90	5	-0.88	100949690	9991	35.98	10180	10180	10070	13230	7130	10180	10104.06	1.29	0	-2571	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1110	9.27	1.20	12	0.09	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10280	-1.85	20250106	9910	1.82	20250102	12830	-21.36	20240125	7730	30.53	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
112	20250107	101135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	-60	5	-0.59	69933680	6917	24.91	10180	10180	10070	13230	7130	10180	10110.41	1.29	0	-1563	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1113	9.30	1.21	12	0.06	1088.00	8378.00	12830	20240125	-21.12	7730	20240805	30.92	10280	-1.56	20250106	9910	2.12	20250102	12830	-21.12	20240125	7730	30.92	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
113	20250107	091137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	-10	5	-0.10	13470240	1330	4.79	10180	10180	10100	13230	7130	10180	10128.00	1.29	0	190	10373	10276	10183	10086	9993	10275	10085	11	3050	100	7320	10	1	10999650	1119	9.35	1.21	12	0.01	1088.00	8378.00	12830	20240125	-20.73	7730	20240805	31.57	10280	-1.07	20250106	9910	2.62	20250102	12830	-20.73	20240125	7730	31.57	20240805	1.15	N	417790	100	10 억		141458	N	N	0	N	00	N
114	20250106	161119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	60	2	0.59	281958550	27723	80.75	10180	10280	10090	13150	7090	10120	10170.56	1.28	0	-47	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1120	9.36	1.22	12	0.25	1088.00	8378.00	12830	20240125	-20.65	7730	20240805	31.69	10280	-0.97	20250106	9910	2.72	20250102	12830	-20.65	20240125	7730	31.69	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
115	20250106	151119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	20	2	0.20	266273630	26180	76.26	10180	10280	10090	13150	7090	10120	10170.88	1.28	0	529	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1115	9.32	1.21	12	0.24	1088.00	8378.00	12830	20240125	-20.97	7730	20240805	31.18	10280	-1.36	20250106	9910	2.32	20250102	12830	-20.97	20240125	7730	31.18	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
116	20250106	141120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10160	40	2	0.40	219430410	21553	62.78	10180	10280	10120	13150	7090	10120	10180.97	1.28	0	421	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1118	9.34	1.21	12	0.20	1088.00	8378.00	12830	20240125	-20.81	7730	20240805	31.44	10280	-1.17	20250106	9910	2.52	20250102	12830	-20.81	20240125	7730	31.44	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
117	20250106	131109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10160	40	2	0.40	211674840	20790	60.56	10180	10280	10120	13150	7090	10120	10181.57	1.28	0	617	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1118	9.34	1.21	12	0.19	1088.00	8378.00	12830	20240125	-20.81	7730	20240805	31.44	10280	-1.17	20250106	9910	2.52	20250102	12830	-20.81	20240125	7730	31.44	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
118	20250106	121117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	50	2	0.49	202560960	19893	57.95	10180	10280	10120	13150	7090	10120	10182.52	1.28	0	563	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1119	9.35	1.21	12	0.18	1088.00	8378.00	12830	20240125	-20.73	7730	20240805	31.57	10280	-1.07	20250106	9910	2.62	20250102	12830	-20.73	20240125	7730	31.57	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
119	20250106	111113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	60	2	0.59	163215220	16033	46.70	10180	10280	10120	13150	7090	10120	10179.96	1.28	0	775	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1120	9.36	1.22	12	0.15	1088.00	8378.00	12830	20240125	-20.65	7730	20240805	31.69	10280	-0.97	20250106	9910	2.72	20250102	12830	-20.65	20240125	7730	31.69	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
120	20250106	101109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	30	2	0.30	114908400	11275	32.84	10180	10280	10120	13150	7090	10120	10191.43	1.28	0	-753	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1116	9.33	1.21	12	0.10	1088.00	8378.00	12830	20240125	-20.89	7730	20240805	31.31	10280	-1.26	20250106	9910	2.42	20250102	12830	-20.89	20240125	7730	31.31	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
121	20250106	091110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	130	2	1.28	43754990	4288	12.49	10180	10280	10120	13150	7090	10120	10204.06	1.28	0	-1066	10333	10226	10073	9966	9813	10280	10020	11	3030	100	7280	10	1	10999650	1127	9.42	1.22	12	0.04	1088.00	8378.00	12830	20240125	-20.11	7730	20240805	32.60	10280	-0.29	20250106	9910	3.43	20250102	12830	-20.11	20240125	7730	32.60	20240805	1.18	N	417790	100	10 억		141318	N	N	0	N	00	N
122	20250103	161103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	80	2	0.80	345070840	34281	174.09	10040	10180	9920	13050	7030	10040	10065.63	1.29	0	42	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1113	9.30	1.21	12	0.31	1088.00	8378.00	12830	20240125	-21.12	7730	20240805	30.92	10180	-0.59	20250103	9910	2.12	20250102	12830	-21.12	20240125	7730	30.92	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
123	20250103	151108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	60	2	0.60	336634370	33447	169.85	10040	10180	9920	13050	7030	10040	10064.71	1.29	0	137	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1111	9.28	1.21	12	0.30	1088.00	8378.00	12830	20240125	-21.28	7730	20240805	30.66	10180	-0.79	20250103	9910	1.92	20250102	12830	-21.28	20240125	7730	30.66	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
124	20250103	141108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	50	2	0.50	296325290	29468	149.64	10040	10180	9920	13050	7030	10040	10055.83	1.29	0	520	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1110	9.27	1.20	12	0.27	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10180	-0.88	20250103	9910	1.82	20250102	12830	-21.36	20240125	7730	30.53	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
125	20250103	131108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	110	2	1.10	252717330	25164	127.79	10040	10170	9920	13050	7030	10040	10042.81	1.29	0	420	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1116	9.33	1.21	12	0.23	1088.00	8378.00	12830	20240125	-20.89	7730	20240805	31.31	10170	-0.20	20250103	9910	2.42	20250102	12830	-20.89	20240125	7730	31.31	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
126	20250103	121108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	100	2	1.00	209122140	20864	105.95	10040	10170	9920	13050	7030	10040	10023.11	1.29	0	287	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1115	9.32	1.21	12	0.19	1088.00	8378.00	12830	20240125	-20.97	7730	20240805	31.18	10170	-0.29	20250103	9910	2.32	20250102	12830	-20.97	20240125	7730	31.18	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
127	20250103	111109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-30	5	-0.30	123864110	12398	62.96	10040	10170	9920	13050	7030	10040	9990.65	1.29	0	-834	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1101	9.20	1.19	12	0.11	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10170	-1.57	20250103	9910	1.01	20250102	12830	-21.98	20240125	7730	29.50	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
128	20250103	101105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10030	-10	5	-0.10	42421340	4234	21.50	10040	10170	9990	13050	7030	10040	10019.21	1.29	0	-597	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1103	9.22	1.20	12	0.04	1088.00	8378.00	12830	20240125	-21.82	7730	20240805	29.75	10170	-1.38	20250103	9910	1.21	20250102	12830	-21.82	20240125	7730	29.75	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
129	20250103	091108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	60	2	0.60	6813580	675	3.43	10040	10170	10040	13050	7030	10040	10094.19	1.29	0	-383	10246	10142	10026	9922	9806	10195	9975	11	3010	100	7220	10	1	10999650	1111	9.28	1.21	12	0.01	1088.00	8378.00	12830	20240125	-21.28	7730	20240805	30.66	10170	-0.69	20250103	9910	1.92	20250102	12830	-21.28	20240125	7730	30.66	20240805	1.20	N	417790	100	10 억		141433	N	N	0	N	00	N
130	20250102	161055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	40	2	0.40	197775970	19692	115.48	10000	10130	9910	13000	7000	10000	10043.52	1.23	0	5793	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1104	9.23	1.20	12	0.18	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	10130	-0.89	20250102	9910	1.31	20250102	12830	-21.75	20240125	7730	29.88	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
131	20250102	151057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	10	2	0.10	178293240	17750	104.09	10000	10130	9910	13000	7000	10000	10044.69	1.23	0	5550	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1101	9.20	1.19	12	0.16	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10130	-1.18	20250102	9910	1.01	20250102	12830	-21.98	20240125	7730	29.50	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
132	20250102	141054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	10	2	0.10	169367530	16858	98.86	10000	10130	9910	13000	7000	10000	10046.72	1.23	0	5277	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1101	9.20	1.19	12	0.15	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10130	-1.18	20250102	9910	1.01	20250102	12830	-21.98	20240125	7730	29.50	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
133	20250102	131058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10030	30	2	0.30	159182280	15840	92.89	10000	10130	9910	13000	7000	10000	10049.39	1.23	0	5047	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1103	9.22	1.20	12	0.14	1088.00	8378.00	12830	20240125	-21.82	7730	20240805	29.75	10130	-0.99	20250102	9910	1.21	20250102	12830	-21.82	20240125	7730	29.75	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
134	20250102	121055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	50	2	0.50	143460520	14271	83.69	10000	10130	9910	13000	7000	10000	10052.59	1.23	0	5785	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1105	9.24	1.20	12	0.13	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	10130	-0.79	20250102	9910	1.41	20250102	12830	-21.67	20240125	7730	30.01	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
135	20250102	111045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	70	2	0.70	98393800	9790	57.41	10000	10130	9910	13000	7000	10000	10050.44	1.23	0	3884	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1108	9.26	1.20	12	0.09	1088.00	8378.00	12830	20240125	-21.51	7730	20240805	30.27	10130	-0.59	20250102	9910	1.61	20250102	12830	-21.51	20240125	7730	30.27	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
136	20250102	101052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	40	2	0.40	12316620	1234	7.24	10000	10050	9910	13000	7000	10000	9981.05	1.23	0	70	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1104	9.23	1.20	12	0.01	1088.00	8378.00	12830	20240125	-21.75	7730	20240805	29.88	10050	-0.10	20250102	9910	1.31	20250102	12830	-21.75	20240125	7730	29.88	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N
137	20250102	091041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.23	0	0	10273	10136	9933	9796	9593	10205	9865	11	3000	100	7200	10	1	10999650	1100	9.19	1.19	12	0.00	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	0	0.00	0	0	0.00	0	12830	-22.06	20240125	7730	29.37	20240805	1.20	N	417790	100	10 억		135640	N	N	0	N	00	N