KissMeData/062970/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	160611	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6400	-460	5	-6.71	41679844900	6467324	115.88	6630	6780	6120	8910	4810	6860	6444.68	0.13	0	126	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1263	-23.10	12.72	12	32.77	-277.00	503.00	11670	20250108	-45.16	1211	20240208	428.49	11670	-45.16	20250108	4400	45.45	20250102	11670	-45.16	20250108	1420	350.70	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
3	20250124	150610	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6320	-540	5	-7.87	39643624180	6147224	110.15	6630	6780	6120	8910	4810	6860	6448.97	0.13	0	199	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1247	-22.82	12.56	12	31.15	-277.00	503.00	11670	20250108	-45.84	1211	20240208	421.88	11670	-45.84	20250108	4400	43.64	20250102	11670	-45.84	20250108	1420	345.07	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
4	20250124	140610	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6380	-480	5	-7.00	36985010620	5729567	102.67	6630	6780	6120	8910	4810	6860	6455.05	0.13	0	714	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1259	-23.03	12.68	12	29.03	-277.00	503.00	11670	20250108	-45.33	1211	20240208	426.84	11670	-45.33	20250108	4400	45.00	20250102	11670	-45.33	20250108	1420	349.30	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
5	20250124	130611	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6360	-500	5	-7.29	33742181200	5220189	93.54	6630	6780	6120	8910	4810	6860	6463.71	0.13	0	126	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1255	-22.96	12.64	12	26.45	-277.00	503.00	11670	20250108	-45.50	1211	20240208	425.19	11670	-45.50	20250108	4400	44.55	20250102	11670	-45.50	20250108	1420	347.89	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
6	20250124	120608	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6470	-390	5	-5.69	31151235560	4818002	86.33	6630	6780	6120	8910	4810	6860	6465.51	0.13	0	126	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1277	-23.36	12.86	12	24.41	-277.00	503.00	11670	20250108	-44.56	1211	20240208	434.27	11670	-44.56	20250108	4400	47.05	20250102	11670	-44.56	20250108	1420	355.63	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
7	20250124	110610	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6520	-340	5	-4.96	28302397980	4380192	78.49	6630	6780	6120	8910	4810	6860	6461.37	0.13	0	126	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1287	-23.54	12.96	12	22.19	-277.00	503.00	11670	20250108	-44.13	1211	20240208	438.40	11670	-44.13	20250108	4400	48.18	20250102	11670	-44.13	20250108	1420	359.15	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
8	20250124	100608	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6590	-270	5	-3.94	19652966640	3066876	54.95	6630	6690	6120	8910	4810	6860	6408.00	0.13	0	126	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1301	-23.79	13.10	12	15.54	-277.00	503.00	11670	20250108	-43.53	1211	20240208	444.18	11670	-43.53	20250108	4400	49.77	20250102	11670	-43.53	20250108	1420	364.08	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
9	20250124	090611	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6520	-340	5	-4.96	3051002250	462297	8.28	6630	6690	6500	8910	4810	6860	6599.13	0.13	0	19546	7340	7100	6960	6720	6580	7030	6650	99	2050	500	0	10	1	19736818	1287	-23.54	12.96	12	2.34	-277.00	503.00	11670	20250108	-44.13	1211	20240208	438.40	11670	-44.13	20250108	4400	48.18	20250102	11670	-44.13	20250108	1420	359.15	20240208	0.00	N	062970	500	98 억		24791	N	N	0	N	02	N
10	20250123	160609	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6860	-370	5	-5.12	38103356640	5468102	31.76	6930	7200	6820	9390	5070	7230	6967.96	0.17	0	-9301	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1354	-24.77	13.64	12	27.71	-277.00	503.00	11670	20250108	-41.22	1211	20240208	466.47	11670	-41.22	20250108	4400	55.91	20250102	11670	-41.22	20250108	1420	383.10	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
11	20250123	150607	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6890	-340	5	-4.70	36878199080	5289764	30.72	6930	7200	6820	9390	5070	7230	6971.13	0.17	0	-9313	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1360	-24.87	13.70	12	26.80	-277.00	503.00	11670	20250108	-40.96	1211	20240208	468.95	11670	-40.96	20250108	4400	56.59	20250102	11670	-40.96	20250108	1420	385.21	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
12	20250123	140608	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6850	-380	5	-5.26	34007039550	4873637	28.31	6930	7200	6820	9390	5070	7230	6977.24	0.17	0	-9313	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1352	-24.73	13.62	12	24.69	-277.00	503.00	11670	20250108	-41.30	1211	20240208	465.65	11670	-41.30	20250108	4400	55.68	20250102	11670	-41.30	20250108	1420	382.39	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
13	20250123	130606	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6860	-370	5	-5.12	31644385280	4528695	26.30	6930	7200	6820	9390	5070	7230	6987.00	0.17	0	-9313	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1354	-24.77	13.64	12	22.95	-277.00	503.00	11670	20250108	-41.22	1211	20240208	466.47	11670	-41.22	20250108	4400	55.91	20250102	11670	-41.22	20250108	1420	383.10	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
14	20250123	120607	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6930	-300	5	-4.15	27938333610	3990584	23.18	6930	7200	6880	9390	5070	7230	7000.50	0.17	0	-9313	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1368	-25.02	13.78	12	20.22	-277.00	503.00	11670	20250108	-40.62	1211	20240208	472.25	11670	-40.62	20250108	4400	57.50	20250102	11670	-40.62	20250108	1420	388.03	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
15	20250123	110601	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6950	-280	5	-3.87	25353813200	3618711	21.02	6930	7200	6880	9390	5070	7230	7005.70	0.17	0	-8303	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1372	-25.09	13.82	12	18.33	-277.00	503.00	11670	20250108	-40.45	1211	20240208	473.91	11670	-40.45	20250108	4400	57.95	20250102	11670	-40.45	20250108	1420	389.44	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
16	20250123	100606	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7070	-160	5	-2.21	20544476850	2930351	17.02	6930	7200	6880	9390	5070	7230	7010.19	0.17	0	-9080	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1395	-25.52	14.06	12	14.85	-277.00	503.00	11670	20250108	-39.42	1211	20240208	483.82	11670	-39.42	20250108	4400	60.68	20250102	11670	-39.42	20250108	1420	397.89	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
17	20250123	090606	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7010	-220	5	-3.04	4885187390	700296	4.07	6930	7080	6890	9390	5070	7230	6972.27	0.17	0	30748	8596	7912	7506	6822	6416	7710	6620	99	2160	500	0	10	1	19736818	1384	-25.31	13.94	12	3.55	-277.00	503.00	11670	20250108	-39.93	1211	20240208	478.86	11670	-39.93	20250108	4400	59.32	20250102	11670	-39.93	20250108	1420	393.66	20240208	0.00	N	062970	500	98 억		34292	N	N	0	N	03	N
18	20250122	160603	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7230	380	2	5.55	128931754660	17012699	214.38	8030	8190	7100	8900	4800	6850	7578.89	0.18	0	-872	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1427	-26.10	14.37	12	86.20	-277.00	503.00	11670	20250108	-38.05	1211	20240208	497.03	11670	-38.05	20250108	4400	64.32	20250102	11670	-38.05	20250108	1420	409.15	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
19	20250122	150603	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7200	350	2	5.11	124742231820	16430535	207.04	8030	8190	7100	8900	4800	6850	7592.11	0.18	0	-5398	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1421	-25.99	14.31	12	83.25	-277.00	503.00	11670	20250108	-38.30	1211	20240208	494.55	11670	-38.30	20250108	4400	63.64	20250102	11670	-38.30	20250108	1420	407.04	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
20	20250122	140601	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7320	470	2	6.86	110921221470	14520571	182.97	8030	8190	7260	8900	4800	6850	7638.91	0.18	0	-5398	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1445	-26.43	14.55	12	73.57	-277.00	503.00	11670	20250108	-37.28	1211	20240208	504.46	11670	-37.28	20250108	4400	66.36	20250102	11670	-37.28	20250108	1420	415.49	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
21	20250122	130604	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7380	530	2	7.74	101502481250	13251498	166.98	8030	8190	7260	8900	4800	6850	7659.71	0.18	0	-5398	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1457	-26.64	14.67	12	67.14	-277.00	503.00	11670	20250108	-36.76	1211	20240208	509.41	11670	-36.76	20250108	4400	67.73	20250102	11670	-36.76	20250108	1420	419.72	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
22	20250122	120602	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7430	580	2	8.47	87997271020	11419954	143.90	8030	8190	7380	8900	4800	6850	7705.59	0.18	0	-5310	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1466	-26.82	14.77	12	57.86	-277.00	503.00	11670	20250108	-36.33	1211	20240208	513.54	11670	-36.33	20250108	4400	68.86	20250102	11670	-36.33	20250108	1420	423.24	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
23	20250122	110603	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7570	720	2	10.51	80375367560	10403191	131.09	8030	8190	7390	8900	4800	6850	7726.05	0.18	0	-5310	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1494	-27.33	15.05	12	52.71	-277.00	503.00	11670	20250108	-35.13	1211	20240208	525.10	11670	-35.13	20250108	4400	72.05	20250102	11670	-35.13	20250108	1420	433.10	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
24	20250122	100603	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7570	720	2	10.51	70103251170	9044483	113.97	8030	8190	7390	8900	4800	6850	7750.96	0.18	0	10808	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1494	-27.33	15.05	12	45.83	-277.00	503.00	11670	20250108	-35.13	1211	20240208	525.10	11670	-35.13	20250108	4400	72.05	20250102	11670	-35.13	20250108	1420	433.10	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
25	20250122	090604	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7870	1020	2	14.89	25712398200	3234433	40.76	8030	8190	7650	8900	4800	6850	7949.65	0.18	0	-5106	7843	7346	7003	6506	6163	7175	6335	99	2050	500	0	10	1	19736818	1553	-28.41	15.65	12	16.39	-277.00	503.00	11670	20250108	-32.56	1211	20240208	549.88	11670	-32.56	20250108	4400	78.86	20250102	11670	-32.56	20250108	1420	454.23	20240208	0.00	N	062970	500	98 억		35053	N	N	0	N	03	N
26	20250121	160559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6850	-290	5	-4.06	55011143910	7806016	61.23	7250	7500	6660	9280	5000	7140	7047.59	0.15	0	1463	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1352	-24.73	13.62	12	39.55	-277.00	503.00	11670	20250108	-41.30	1211	20240208	465.65	11670	-41.30	20250108	4400	55.68	20250102	11670	-41.30	20250108	1420	382.39	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
27	20250121	150602	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6870	-270	5	-3.78	53020009430	7515052	58.94	7250	7500	6660	9280	5000	7140	7055.12	0.15	0	1463	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1356	-24.80	13.66	12	38.08	-277.00	503.00	11670	20250108	-41.13	1211	20240208	467.30	11670	-41.13	20250108	4400	56.14	20250102	11670	-41.13	20250108	1420	383.80	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
28	20250121	140601	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6870	-270	5	-3.78	46715859630	6593923	51.72	7250	7500	6700	9280	5000	7140	7084.64	0.15	0	3502	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1356	-24.80	13.66	12	33.41	-277.00	503.00	11670	20250108	-41.13	1211	20240208	467.30	11670	-41.13	20250108	4400	56.14	20250102	11670	-41.13	20250108	1420	383.80	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
29	20250121	130600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6950	-190	5	-2.66	40871792990	5741198	45.03	7250	7500	6860	9280	5000	7140	7119.02	0.15	0	-3848	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1372	-25.09	13.82	12	29.09	-277.00	503.00	11670	20250108	-40.45	1211	20240208	473.91	11670	-40.45	20250108	4400	57.95	20250102	11670	-40.45	20250108	1420	389.44	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
30	20250121	120551	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7030	-110	5	-1.54	37560994120	5266256	41.31	7250	7500	6860	9280	5000	7140	7132.38	0.15	0	-3848	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1387	-25.38	13.98	12	26.68	-277.00	503.00	11670	20250108	-39.76	1211	20240208	480.51	11670	-39.76	20250108	4400	59.77	20250102	11670	-39.76	20250108	1420	395.07	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
31	20250121	110534	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7040	-100	5	-1.40	34656592050	4853802	38.07	7250	7500	6860	9280	5000	7140	7140.09	0.15	0	-3848	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1389	-25.42	14.00	12	24.59	-277.00	503.00	11670	20250108	-39.67	1211	20240208	481.34	11670	-39.67	20250108	4400	60.00	20250102	11670	-39.67	20250108	1420	395.77	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
32	20250121	100529	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7120	-20	5	-0.28	29105168480	4064476	31.88	7250	7500	6860	9280	5000	7140	7160.89	0.15	0	13065	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1405	-25.70	14.16	12	20.59	-277.00	503.00	11670	20250108	-38.99	1211	20240208	487.94	11670	-38.99	20250108	4400	61.82	20250102	11670	-38.99	20250108	1420	401.41	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
33	20250121	090601	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6900	-240	5	-3.36	4176770240	590543	4.63	7250	7250	6860	9280	5000	7140	7072.20	0.15	0	4926	8046	7592	6956	6502	5866	7820	6730	99	2140	500	0	10	1	19736818	1362	-24.91	13.72	12	2.99	-277.00	503.00	11670	20250108	-40.87	1211	20240208	469.78	11670	-40.87	20250108	4400	56.82	20250102	11670	-40.87	20250108	1420	385.92	20240208	0.00	N	062970	500	98 억		29761	N	N	0	N	03	N
34	20250120	160558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7140	120	2	1.71	88267155370	12595046	50.42	6700	7410	6320	9120	4920	7020	7008.03	0.25	0	-15499	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1409	-25.78	14.19	12	63.81	-277.00	503.00	11670	20250108	-38.82	1211	20240208	489.60	11670	-38.82	20250108	4400	62.27	20250102	11670	-38.82	20250108	1420	402.82	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
35	20250120	150600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7000	-20	5	-0.28	84210380450	12023063	48.13	6700	7410	6320	9120	4920	7020	7004.07	0.25	0	-14567	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1382	-25.27	13.92	12	60.92	-277.00	503.00	11670	20250108	-40.02	1211	20240208	478.03	11670	-40.02	20250108	4400	59.09	20250102	11670	-40.02	20250108	1420	392.96	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
36	20250120	140558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6960	-60	5	-0.85	81134733210	11582961	46.37	6700	7410	6320	9120	4920	7020	7004.66	0.25	0	-15197	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1374	-25.13	13.84	12	58.69	-277.00	503.00	11670	20250108	-40.36	1211	20240208	474.73	11670	-40.36	20250108	4400	58.18	20250102	11670	-40.36	20250108	1420	390.14	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
37	20250120	130558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7030	10	2	0.14	77726880040	11094632	44.41	6700	7410	6320	9120	4920	7020	7005.81	0.25	0	-15197	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1387	-25.38	13.98	12	56.21	-277.00	503.00	11670	20250108	-39.76	1211	20240208	480.51	11670	-39.76	20250108	4400	59.77	20250102	11670	-39.76	20250108	1420	395.07	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
38	20250120	120600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6860	-160	5	-2.28	71469021130	10198997	40.83	6700	7410	6320	9120	4920	7020	7007.45	0.25	0	36448	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1354	-24.77	13.64	12	51.67	-277.00	503.00	11670	20250108	-41.22	1211	20240208	466.47	11670	-41.22	20250108	4400	55.91	20250102	11670	-41.22	20250108	1420	383.10	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
39	20250120	110600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7110	90	2	1.28	61696697320	8792099	35.20	6700	7410	6320	9120	4920	7020	7017.29	0.25	0	28367	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1403	-25.67	14.14	12	44.55	-277.00	503.00	11670	20250108	-39.07	1211	20240208	487.12	11670	-39.07	20250108	4400	61.59	20250102	11670	-39.07	20250108	1420	400.70	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
40	20250120	100600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7130	110	2	1.57	52480123080	7499201	30.02	6700	7410	6320	9120	4920	7020	6998.09	0.25	0	8554	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1407	-25.74	14.17	12	38.00	-277.00	503.00	11670	20250108	-38.90	1211	20240208	488.77	11670	-38.90	20250108	4400	62.05	20250102	11670	-38.90	20250108	1420	402.11	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
41	20250120	090600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6560	-460	5	-6.55	7696643390	1180851	4.73	6700	6730	6320	9120	4920	7020	6517.34	0.25	0	10629	8406	7712	7206	6512	6006	7460	6260	99	2100	500	0	10	1	19736818	1295	-23.68	13.04	12	5.98	-277.00	503.00	11670	20250108	-43.79	1211	20240208	441.70	11670	-43.79	20250108	4400	49.09	20250102	11670	-43.79	20250108	1420	361.97	20240208	0.00	N	062970	500	98 억		49018	N	N	0	N	03	N
42	20250117	160557	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7020	-70	5	-0.99	181741448050	24855422	73.32	7260	7900	6700	9210	4970	7090	7312.23	0.34	0	-18264	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1386	-25.34	13.96	12	125.93	-277.00	503.00	11670	20250108	-39.85	1211	20240208	479.69	11670	-39.85	20250108	4400	59.55	20250102	11670	-39.85	20250108	1420	394.37	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
43	20250117	150559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6920	-170	5	-2.40	176583542190	24118472	71.14	7260	7900	6700	9210	4970	7090	7321.65	0.34	0	-18763	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1366	-24.98	13.76	12	122.20	-277.00	503.00	11670	20250108	-40.70	1211	20240208	471.43	11670	-40.70	20250108	4400	57.27	20250102	11670	-40.70	20250108	1420	387.32	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
44	20250117	140559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7120	30	2	0.42	165140030250	22474634	66.29	7260	7900	6700	9210	4970	7090	7348.01	0.34	0	-18849	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1405	-25.70	14.16	12	113.87	-277.00	503.00	11670	20250108	-38.99	1211	20240208	487.94	11670	-38.99	20250108	4400	61.82	20250102	11670	-38.99	20250108	1420	401.41	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
45	20250117	130558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6980	-110	5	-1.55	146079141170	19814541	58.45	7260	7900	6700	9210	4970	7090	7372.53	0.34	0	-18198	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1378	-25.20	13.88	12	100.39	-277.00	503.00	11670	20250108	-40.19	1211	20240208	476.38	11670	-40.19	20250108	4400	58.64	20250102	11670	-40.19	20250108	1420	391.55	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
46	20250117	120559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7090	0	3	0.00	121817037720	16317612	48.13	7260	7900	7020	9210	4970	7090	7465.71	0.34	0	-18864	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1399	-25.60	14.10	12	82.68	-277.00	503.00	11670	20250108	-39.25	1211	20240208	485.47	11670	-39.25	20250108	4400	61.14	20250102	11670	-39.25	20250108	1420	399.30	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
47	20250117	110559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7360	270	2	3.81	109215184280	14582482	43.01	7260	7900	7130	9210	4970	7090	7489.88	0.34	0	-18864	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1453	-26.57	14.63	12	73.88	-277.00	503.00	11670	20250108	-36.93	1211	20240208	507.76	11670	-36.93	20250108	4400	67.27	20250102	11670	-36.93	20250108	1420	418.31	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
48	20250117	100559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7320	230	2	3.24	96128173220	12803984	37.77	7260	7900	7130	9210	4970	7090	7508.16	0.34	0	4549	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1445	-26.43	14.55	12	64.87	-277.00	503.00	11670	20250108	-37.28	1211	20240208	504.46	11670	-37.28	20250108	4400	66.36	20250102	11670	-37.28	20250108	1420	415.49	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
49	20250117	090600	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7440	350	2	4.94	23373280740	3153502	9.30	7260	7650	7200	9210	4970	7090	7413.36	0.34	0	11181	7936	7512	7046	6622	6156	7725	6835	99	2120	500	0	10	1	19736818	1468	-26.86	14.79	12	15.98	-277.00	503.00	11670	20250108	-36.25	1211	20240208	514.37	11670	-36.25	20250108	4400	69.09	20250102	11670	-36.25	20250108	1420	423.94	20240208	0.00	N	062970	500	98 억		67280	N	N	0	N	03	N
50	20250116	160555	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7090	1300	2	22.45	236834299790	33615233	85.61	6800	7470	6580	7520	4060	5790	7045.85	1.22	43736	-202233	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1399	-25.60	14.10	12	170.32	-277.00	503.00	11670	20250108	-39.25	1211	20240208	485.47	11670	-39.25	20250108	4400	61.14	20250102	11670	-39.25	20250108	1420	399.30	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
51	20250116	150531	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7080	1290	2	22.28	219981501600	31208496	79.48	6800	7470	6580	7520	4060	5790	7049.25	1.22	43736	-201958	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1397	-25.56	14.08	12	158.12	-277.00	503.00	11670	20250108	-39.33	1211	20240208	484.64	11670	-39.33	20250108	4400	60.91	20250102	11670	-39.33	20250108	1420	398.59	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
52	20250116	140558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7330	1540	2	26.60	170787501890	24129566	61.45	6800	7470	6660	7520	4060	5790	7078.57	1.22	43736	-202263	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1447	-26.46	14.57	12	122.26	-277.00	503.00	11670	20250108	-37.19	1211	20240208	505.28	11670	-37.19	20250108	4400	66.59	20250102	11670	-37.19	20250108	1420	416.20	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
53	20250116	130558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7200	1410	2	24.35	157815047110	22354905	56.93	6800	7470	6660	7520	4060	5790	7060.20	1.22	43736	-199703	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1421	-25.99	14.31	12	113.26	-277.00	503.00	11670	20250108	-38.30	1211	20240208	494.55	11670	-38.30	20250108	4400	63.64	20250102	11670	-38.30	20250108	1420	407.04	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
54	20250116	120558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7310	1520	2	26.25	145039906260	20580289	52.41	6800	7470	6660	7520	4060	5790	7048.24	1.22	43736	-191922	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1443	-26.39	14.53	12	104.27	-277.00	503.00	11670	20250108	-37.36	1211	20240208	503.63	11670	-37.36	20250108	4400	66.14	20250102	11670	-37.36	20250108	1420	414.79	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
55	20250116	110559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7170	1380	2	23.83	119828497890	17124486	43.61	6800	7350	6660	7520	4060	5790	6998.33	1.22	43736	-122498	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1415	-25.88	14.25	12	86.76	-277.00	503.00	11670	20250108	-38.56	1211	20240208	492.07	11670	-38.56	20250108	4400	62.95	20250102	11670	-38.56	20250108	1420	404.93	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
56	20250116	100558	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7070	1280	2	22.11	98971571770	14159413	36.06	6800	7350	6660	7520	4060	5790	6990.81	1.22	43736	-193856	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1395	-25.52	14.06	12	71.74	-277.00	503.00	11670	20250108	-39.42	1211	20240208	483.82	11670	-39.42	20250108	4400	60.68	20250102	11670	-39.42	20250108	1420	397.89	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
57	20250116	090559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6920	1130	2	19.52	30413526170	4468146	11.38	6800	6970	6660	7520	4060	5790	6809.45	1.22	43736	-144228	6516	6152	5426	5062	4336	6335	5245	99	1730	500	0	10	1	19736818	1366	-24.98	13.76	12	22.64	-277.00	503.00	11670	20250108	-40.70	1211	20240208	471.43	11670	-40.70	20250108	4400	57.27	20250102	11670	-40.70	20250108	1420	387.32	20240208	0.00	N	062970	500	98 억		241098	N	N	0	N	03	N
58	20250115	160555	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	1330	1	29.82	203333708310	39218140	169.50	4790	5790	4700	5790	3125	4460	5185.13	0.24	0	178463	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	10	1	9868409	571	-13.37	7.38	12	397.41	-433.00	785.00	11670	20250108	-50.39	1211	20240208	378.12	11670	-50.39	20250108	4400	31.59	20250102	11670	-50.39	20250108	1420	307.75	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
59	20250115	150557	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	1330	1	29.82	202876408320	39139159	169.16	4790	5790	4700	5790	3125	4460	5184.51	0.24	0	165213	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	10	1	9868409	571	-13.37	7.38	12	396.61	-433.00	785.00	11670	20250108	-50.39	1211	20240208	378.12	11670	-50.39	20250108	4400	31.59	20250102	11670	-50.39	20250108	1420	307.75	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
60	20250115	140559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5500	1040	2	23.32	190521795730	36974577	159.80	4790	5660	4700	5790	3125	4460	5153.84	0.24	0	104118	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	10	1	9868409	543	-12.70	7.01	12	374.68	-433.00	785.00	11670	20250108	-52.87	1211	20240208	354.17	11670	-52.87	20250108	4400	25.00	20250102	11670	-52.87	20250108	1420	287.32	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
61	20250115	130556	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	1030	2	23.09	164314180320	32147145	138.94	4790	5660	4700	5790	3125	4460	5112.46	0.24	0	95596	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	10	1	9868409	542	-12.68	6.99	12	325.76	-433.00	785.00	11670	20250108	-52.96	1211	20240208	353.34	11670	-52.96	20250108	4400	24.77	20250102	11670	-52.96	20250108	1420	286.62	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
62	20250115	120550	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	820	2	18.39	113151966320	22718342	98.19	4790	5350	4700	5790	3125	4460	4981.94	0.24	0	145342	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	10	1	9868409	521	-12.19	6.73	12	230.21	-433.00	785.00	11670	20250108	-54.76	1211	20240208	336.00	11670	-54.76	20250108	4400	20.00	20250102	11670	-54.76	20250108	1420	271.83	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
63	20250115	110556	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4795	335	2	7.51	98963291370	19876319	85.90	4790	5350	4700	5790	3125	4460	4980.44	0.24	0	24513	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	5	1	9868409	473	-11.07	6.11	12	201.41	-433.00	785.00	11670	20250108	-58.91	1211	20240208	295.95	11670	-58.91	20250108	4400	8.98	20250102	11670	-58.91	20250108	1420	237.68	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
64	20250115	100556	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	470	2	10.54	82189402845	16469079	71.18	4790	5350	4700	5790	3125	4460	4992.36	0.24	0	2135	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	5	1	9868409	487	-11.39	6.28	12	166.89	-433.00	785.00	11670	20250108	-57.75	1211	20240208	307.10	11670	-57.75	20250108	4400	12.05	20250102	11670	-57.75	20250108	1420	247.18	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
65	20250115	090559	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4895	435	2	9.75	19195791415	3963922	17.13	4790	4975	4700	5790	3125	4460	4848.17	0.24	0	-7764	5366	4912	4686	4232	4006	4800	4120	49	1330	500	0	5	1	9868409	483	-11.30	6.24	12	40.17	-433.00	785.00	11670	20250108	-58.05	1211	20240208	304.21	11670	-58.05	20250108	4400	11.25	20250102	11670	-58.05	20250108	1420	244.72	20240208	0.00	N	062970	500	49 억		23541	N	N	0	N	03	N
66	20250114	160542	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4460	-1910	4	-29.98	108532052810	23126997	300.38	4500	5140	4460	8280	4460	6370	4692.88	0.94	0	-48771	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	440	-10.30	5.68	12	234.35	-433.00	785.00	11670	20250108	-61.78	1211	20240208	268.29	11670	-61.78	20250108	4400	1.36	20250102	11670	-61.78	20250108	1420	214.08	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
67	20250114	150554	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4460	-1910	4	-29.98	108457820570	23110353	300.16	4500	5140	4460	8280	4460	6370	4693.04	0.94	0	-48771	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	440	-10.30	5.68	12	234.19	-433.00	785.00	11670	20250108	-61.78	1211	20240208	268.29	11670	-61.78	20250108	4400	1.36	20250102	11670	-61.78	20250108	1420	214.08	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
68	20250114	140553	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4460	-1910	4	-29.98	108199921070	23052528	299.41	4500	5140	4460	8280	4460	6370	4693.62	0.94	0	-48771	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	440	-10.30	5.68	12	233.60	-433.00	785.00	11670	20250108	-61.78	1211	20240208	268.29	11670	-61.78	20250108	4400	1.36	20250102	11670	-61.78	20250108	1420	214.08	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
69	20250114	130553	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4475	-1895	5	-29.75	106565366605	22686218	294.66	4500	5140	4460	8280	4460	6370	4697.36	0.94	0	-48771	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	442	-10.33	5.70	12	229.89	-433.00	785.00	11670	20250108	-61.65	1211	20240208	269.53	11670	-61.65	20250108	4400	1.70	20250102	11670	-61.65	20250108	1420	215.14	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
70	20250114	120550	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4530	-1840	5	-28.89	101238336675	21498307	279.23	4500	5140	4460	8280	4460	6370	4709.13	0.94	0	-56186	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	447	-10.46	5.77	12	217.85	-433.00	785.00	11670	20250108	-61.18	1211	20240208	274.07	11670	-61.18	20250108	4400	2.95	20250102	11670	-61.18	20250108	1420	219.01	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
71	20250114	110552	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4505	-1865	5	-29.28	96151040045	20383667	264.75	4500	5140	4460	8280	4460	6370	4717.06	0.94	0	-37824	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	445	-10.40	5.74	12	206.55	-433.00	785.00	11670	20250108	-61.40	1211	20240208	272.01	11670	-61.40	20250108	4400	2.39	20250102	11670	-61.40	20250108	1420	217.25	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
72	20250114	100551	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	-1800	5	-28.26	75162015300	15744091	204.49	4500	5140	4500	8280	4460	6370	4773.98	0.94	0	-32965	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	451	-10.55	5.82	12	159.54	-433.00	785.00	11670	20250108	-60.84	1211	20240208	277.37	11670	-60.84	20250108	4400	3.86	20250102	11670	-60.84	20250108	1420	221.83	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
73	20250114	090552	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-1555	5	-24.41	21419550135	4668423	60.63	4500	4870	4500	8280	4460	6370	4588.17	0.94	0	-17206	8143	7256	6813	5926	5483	7035	5705	49	1910	500	0	5	1	9868409	475	-11.12	6.13	12	47.31	-433.00	785.00	11670	20250108	-58.74	1211	20240208	297.61	11670	-58.74	20250108	4400	9.43	20250102	11670	-58.74	20250108	1420	239.08	20240208	0.00	N	062970	500	49 억		93131	N	N	0	N	03	N
74	20250113	160545	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6370	-1480	5	-18.85	52282728690	7422656	74.70	7460	7700	6370	10200	5500	7850	7044.99	0.42	0	53211	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	629	-14.71	8.11	12	75.22	-433.00	785.00	11670	20250108	-45.42	1211	20240208	426.01	11670	-45.42	20250108	4400	44.77	20250102	11670	-45.42	20250108	1420	348.59	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
75	20250113	150548	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6510	-1340	5	-17.07	49378216960	6972344	70.17	7460	7700	6470	10200	5500	7850	7081.88	0.42	0	15937	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	642	-15.03	8.29	12	70.65	-433.00	785.00	11670	20250108	-44.22	1211	20240208	437.57	11670	-44.22	20250108	4400	47.95	20250102	11670	-44.22	20250108	1420	358.45	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
76	20250113	140542	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6880	-970	5	-12.36	41465739030	5780699	58.17	7460	7700	6720	10200	5500	7850	7173.00	0.42	0	6514	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	679	-15.89	8.76	12	58.58	-433.00	785.00	11670	20250108	-41.05	1211	20240208	468.13	11670	-41.05	20250108	4400	56.36	20250102	11670	-41.05	20250108	1420	384.51	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
77	20250113	130539	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6760	-1090	5	-13.89	36654677680	5075421	51.08	7460	7700	6750	10200	5500	7850	7221.85	0.42	0	-20933	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	667	-15.61	8.61	12	51.43	-433.00	785.00	11670	20250108	-42.07	1211	20240208	458.22	11670	-42.07	20250108	4400	53.64	20250102	11670	-42.07	20250108	1420	376.06	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
78	20250113	120541	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6840	-1010	5	-12.87	32106733920	4409072	44.37	7460	7700	6800	10200	5500	7850	7281.82	0.42	0	9499	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	675	-15.80	8.71	12	44.68	-433.00	785.00	11670	20250108	-41.39	1211	20240208	464.82	11670	-41.39	20250108	4400	55.45	20250102	11670	-41.39	20250108	1420	381.69	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
79	20250113	110541	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7250	-600	5	-7.64	23177151190	3134895	31.55	7460	7700	7240	10200	5500	7850	7393.11	0.42	0	-21113	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	715	-16.74	9.24	12	31.77	-433.00	785.00	11670	20250108	-37.87	1211	20240208	498.68	11670	-37.87	20250108	4400	64.77	20250102	11670	-37.87	20250108	1420	410.56	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
80	20250113	100539	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7310	-540	5	-6.88	18214939660	2460301	24.76	7460	7700	7240	10200	5500	7850	7403.33	0.42	0	-19128	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	721	-16.88	9.31	12	24.93	-433.00	785.00	11670	20250108	-37.36	1211	20240208	503.63	11670	-37.36	20250108	4400	66.14	20250102	11670	-37.36	20250108	1420	414.79	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
81	20250113	090544	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7350	-500	5	-6.37	4182728460	561058	5.65	7460	7700	7340	10200	5500	7850	7454.26	0.42	0	39453	9750	8800	8250	7300	6750	8525	7025	49	2350	500	0	10	1	9868409	725	-16.97	9.36	12	5.69	-433.00	785.00	11670	20250108	-37.02	1211	20240208	506.94	11670	-37.02	20250108	4400	67.05	20250102	11670	-37.02	20250108	1420	417.61	20240208	0.00	N	062970	500	49 억		41597	N	N	0	N	03	N
82	20250110	160537	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7850	-210	5	-2.61	82875844550	9792094	37.97	8550	9200	7700	10470	5650	8060	8464.67	0.28	0	14161	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	775	-18.13	10.00	12	99.23	-433.00	785.00	11670	20250108	-32.73	1211	20240208	548.22	11670	-32.73	20250108	4400	78.41	20250102	11670	-32.73	20250108	1420	452.82	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
83	20250110	150537	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7780	-280	5	-3.47	80473292070	9483685	36.77	8550	9200	7700	10470	5650	8060	8485.53	0.28	0	20306	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	768	-17.97	9.91	12	96.10	-433.00	785.00	11670	20250108	-33.33	1211	20240208	542.44	11670	-33.33	20250108	4400	76.82	20250102	11670	-33.33	20250108	1420	447.89	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
84	20250110	140539	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8250	190	2	2.36	69392527020	8084672	31.35	8550	9200	8110	10470	5650	8060	8583.35	0.28	0	-5989	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	814	-19.05	10.51	12	81.92	-433.00	785.00	11670	20250108	-29.31	1211	20240208	581.26	11670	-29.31	20250108	4400	87.50	20250102	11670	-29.31	20250108	1420	480.99	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
85	20250110	130537	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8170	110	2	1.36	63329488450	7349691	28.50	8550	9200	8110	10470	5650	8060	8616.77	0.28	0	-7049	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	806	-18.87	10.41	12	74.48	-433.00	785.00	11670	20250108	-29.99	1211	20240208	574.65	11670	-29.99	20250108	4400	85.68	20250102	11670	-29.99	20250108	1420	475.35	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
86	20250110	120538	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8190	130	2	1.61	58824454880	6803213	26.38	8550	9200	8110	10470	5650	8060	8646.74	0.28	0	-6638	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	808	-18.91	10.43	12	68.94	-433.00	785.00	11670	20250108	-29.82	1211	20240208	576.30	11670	-29.82	20250108	4400	86.14	20250102	11670	-29.82	20250108	1420	476.76	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
87	20250110	110537	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8510	450	2	5.58	50208280180	5764792	22.35	8550	9200	8410	10470	5650	8060	8709.69	0.28	0	-7024	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	840	-19.65	10.84	12	58.42	-433.00	785.00	11670	20250108	-27.08	1211	20240208	602.73	11670	-27.08	20250108	4400	93.41	20250102	11670	-27.08	20250108	1420	499.30	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
88	20250110	100535	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8530	470	2	5.83	42986337350	4920063	19.08	8550	9200	8410	10470	5650	8060	8737.22	0.28	0	-7024	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	842	-19.70	10.87	12	49.86	-433.00	785.00	11670	20250108	-26.91	1211	20240208	604.38	11670	-26.91	20250108	4400	93.86	20250102	11670	-26.91	20250108	1420	500.70	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
89	20250110	090538	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8990	930	2	11.54	17526949370	1979416	7.67	8550	9200	8530	10470	5650	8060	8855.39	0.28	0	-643	10620	9340	8380	7100	6140	8860	6620	49	2410	500	0	10	1	9868409	887	-20.76	11.45	12	20.06	-433.00	785.00	11670	20250108	-22.96	1211	20240208	642.36	11670	-22.96	20250108	4400	104.32	20250102	11670	-22.96	20250108	1420	533.10	20240208	0.00	N	062970	500	49 억		27378	N	N	0	N	03	N
90	20250109	160534	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8060	-950	5	-10.54	218010703930	25508484	86.96	8250	9660	7420	11710	6310	9010	8546.66	0.27	0	-1507	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	795	-18.61	10.27	12	258.49	-433.00	785.00	11670	20250108	-30.93	1211	20240208	565.57	11670	-30.93	20250108	4400	83.18	20250102	11670	-30.93	20250108	1420	467.61	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
91	20250109	150536	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8140	-870	5	-9.66	213115525120	24902103	84.89	8250	9660	7420	11710	6310	9010	8557.94	0.27	0	-1797	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	803	-18.80	10.37	12	252.34	-433.00	785.00	11670	20250108	-30.25	1211	20240208	572.17	11670	-30.25	20250108	4400	85.00	20250102	11670	-30.25	20250108	1420	473.24	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
92	20250109	140536	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8460	-550	5	-6.10	192520509430	22370384	76.26	8250	9660	7420	11710	6310	9010	8605.85	0.27	0	-7836	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	835	-19.54	10.78	12	226.69	-433.00	785.00	11670	20250108	-27.51	1211	20240208	598.60	11670	-27.51	20250108	4400	92.27	20250102	11670	-27.51	20250108	1420	495.77	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
93	20250109	130535	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8790	-220	5	-2.44	177186857470	20618833	70.29	8250	9660	7420	11710	6310	9010	8593.23	0.27	0	-8262	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	867	-20.30	11.20	12	208.94	-433.00	785.00	11670	20250108	-24.68	1211	20240208	625.85	11670	-24.68	20250108	4400	99.77	20250102	11670	-24.68	20250108	1420	519.01	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
94	20250109	120535	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9020	10	2	0.11	165916944000	19333862	65.91	8250	9660	7420	11710	6310	9010	8581.44	0.27	0	-8262	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	890	-20.83	11.49	12	195.92	-433.00	785.00	11670	20250108	-22.71	1211	20240208	644.84	11670	-22.71	20250108	4400	105.00	20250102	11670	-22.71	20250108	1420	535.21	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
95	20250109	110537	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9230	220	2	2.44	132562762410	15552916	53.02	8250	9660	7420	11710	6310	9010	8523.00	0.27	0	-7372	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	911	-21.32	11.76	12	157.60	-433.00	785.00	11670	20250108	-20.91	1211	20240208	662.18	11670	-20.91	20250108	4400	109.77	20250102	11670	-20.91	20250108	1420	550.00	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
96	20250109	100535	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8060	-950	5	-10.54	53201250440	6617339	22.56	8250	8840	7420	11710	6310	9010	8038.09	0.27	0	-5927	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	795	-18.61	10.27	12	67.06	-433.00	785.00	11670	20250108	-30.93	1211	20240208	565.57	11670	-30.93	20250108	4400	83.18	20250102	11670	-30.93	20250108	1420	467.61	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
97	20250109	090539	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8300	-710	5	-7.88	9765143510	1178851	4.02	8250	8680	7970	11710	6310	9010	8276.91	0.27	0	10585	12796	10902	9776	7882	6756	11850	8830	49	2700	500	0	10	1	9868409	819	-19.17	10.57	12	11.95	-433.00	785.00	11670	20250108	-28.88	1211	20240208	585.38	11670	-28.88	20250108	4400	88.64	20250102	11670	-28.88	20250108	1420	484.51	20240208	0.00	N	062970	500	49 억		26760	N	N	0	N	03	N
98	20250108	160530	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	9010	-360	5	-3.84	295559671850	29082448	202.09	8900	11670	8650	12180	6560	9370	10165.20	0.21	0	-281	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	889	-20.81	11.48	12	294.70	-433.00	785.00	11670	20250108	-22.79	1211	20240208	644.01	11670	-22.79	20250108	4400	104.77	20250102	11670	-22.79	20250108	1420	534.51	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
99	20250108	150533	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	9530	160	2	1.71	282635459860	27661397	192.21	8900	11670	8650	12180	6560	9370	10218.19	0.21	0	-8241	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	940	-22.01	12.14	12	280.30	-433.00	785.00	11670	20250108	-18.34	1211	20240208	686.95	11670	-18.34	20250108	4400	116.59	20250102	11670	-18.34	20250108	1420	571.13	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
100	20250108	140535	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	10450	1080	2	11.53	251275423810	24452289	169.91	8900	11670	8650	12180	6560	9370	10276.76	0.21	0	-10757	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	1031	-24.13	13.31	12	247.78	-433.00	785.00	11670	20250108	-10.45	1211	20240208	762.92	11670	-10.45	20250108	4400	137.50	20250102	11670	-10.45	20250108	1420	635.92	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
101	20250108	130535	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	10390	1020	2	10.89	224834724430	21938019	152.44	8900	11670	8650	12180	6560	9370	10249.29	0.21	0	-10757	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	1025	-24.00	13.24	12	222.31	-433.00	785.00	11670	20250108	-10.97	1211	20240208	757.97	11670	-10.97	20250108	4400	136.14	20250102	11670	-10.97	20250108	1420	631.69	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
102	20250108	120531	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	10380	1010	2	10.78	197226622180	19213616	133.51	8900	11670	8650	12180	6560	9370	10265.71	0.21	0	-10757	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	1024	-23.97	13.22	12	194.70	-433.00	785.00	11670	20250108	-11.05	1211	20240208	757.14	11670	-11.05	20250108	4400	135.91	20250102	11670	-11.05	20250108	1420	630.99	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
103	20250108	110531	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	10980	1610	2	17.18	169882036520	16613124	115.44	8900	11670	8650	12180	6560	9370	10226.62	0.21	0	-10757	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	1084	-25.36	13.99	12	168.35	-433.00	785.00	11670	20250108	-5.91	1211	20240208	806.69	11670	-5.91	20250108	4400	149.55	20250102	11670	-5.91	20250108	1420	673.24	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
104	20250108	100532	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11490	2120	2	22.63	128045387630	12827375	89.13	8900	11670	8650	12180	6560	9370	9982.98	0.21	0	-10757	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	1134	-26.54	14.64	12	129.98	-433.00	785.00	11670	20250108	-1.54	1211	20240208	848.80	11670	-1.54	20250108	4400	161.14	20250102	11670	-1.54	20250108	1420	709.15	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
105	20250108	090534	52	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9140	-230	5	-2.45	12723726440	1422000	9.88	8900	9330	8650	12180	6560	9370	8942.83	0.21	0	-9090	10190	9780	8960	8550	7730	9985	8755	49	2810	500	0	10	1	9868409	902	-21.11	11.64	12	14.41	-433.00	785.00	9370	20250107	-2.45	1211	20240208	654.75	9370	-2.45	20250107	4400	107.73	20250102	9370	-2.45	20250107	1420	543.66	20240208	0.00	N	062970	500	49 억		20623	N	N	0	N	03	N
106	20250107	160529	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	9370	2160	1	29.96	127265589430	14376168	0.00	8860	9370	8140	9370	5050	7210	8851.63	0.84	0	-78598	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	925	-21.64	11.94	12	145.68	-433.00	785.00	9370	20250107	0.00	1211	20240208	673.74	9370	0.00	20250107	4400	112.95	20250102	9370	0.00	20250107	1420	559.86	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
107	20250107	150530	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	9370	2160	1	29.96	121722669540	13782638	0.00	8860	9370	8140	9370	5050	7210	8831.59	0.84	0	-78557	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	925	-21.64	11.94	12	139.66	-433.00	785.00	9370	20250107	0.00	1211	20240208	673.74	9370	0.00	20250107	4400	112.95	20250102	9370	0.00	20250107	1420	559.86	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
108	20250107	140528	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	9370	2160	1	29.96	107126146730	12210181	0.00	8860	9370	8140	9370	5050	7210	8773.51	0.84	0	-52665	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	925	-21.64	11.94	12	123.73	-433.00	785.00	9370	20250107	0.00	1211	20240208	673.74	9370	0.00	20250107	4400	112.95	20250102	9370	0.00	20250107	1420	559.86	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
109	20250107	130528	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8580	1370	2	19.00	80829242760	9308132	0.00	8860	9200	8140	9370	5050	7210	8683.72	0.84	0	-78509	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	847	-19.82	10.93	12	94.32	-433.00	785.00	9200	20250107	-6.74	1211	20240208	608.51	9200	-6.74	20250107	4400	95.00	20250102	9200	-6.74	20250107	1420	504.23	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
110	20250107	120529	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8620	1410	2	19.56	73827345450	8478514	0.00	8860	9200	8240	9370	5050	7210	8707.58	0.84	0	-78509	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	851	-19.91	10.98	12	85.92	-433.00	785.00	9200	20250107	-6.30	1211	20240208	611.81	9200	-6.30	20250107	4400	95.91	20250102	9200	-6.30	20250107	1420	507.04	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
111	20250107	110526	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8830	1620	2	22.47	66029054740	7575665	0.00	8860	9200	8240	9370	5050	7210	8715.94	0.84	0	-78509	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	871	-20.39	11.25	12	76.77	-433.00	785.00	9200	20250107	-4.02	1211	20240208	629.15	9200	-4.02	20250107	4400	100.68	20250102	9200	-4.02	20250107	1420	521.83	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
112	20250107	100531	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8380	1170	2	16.23	51309451380	5883974	0.00	8860	9200	8240	9370	5050	7210	8720.20	0.84	0	-78509	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	827	-19.35	10.68	12	59.62	-433.00	785.00	9200	20250107	-8.91	1211	20240208	591.99	9200	-8.91	20250107	4400	90.45	20250102	9200	-8.91	20250107	1420	490.14	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
113	20250107	090529	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8300	1090	2	15.12	12782916810	1462037	0.00	8860	8920	8300	9370	5050	7210	8743.22	0.84	0	-78509	7210	7210	7210	7210	7210	7210	7210	49	2160	500	0	10	1	9868409	819	-19.17	10.57	12	14.82	-433.00	785.00	8920	20250107	-6.95	1211	20240208	585.38	8920	-6.95	20250107	4400	88.64	20250102	8920	-6.95	20250107	1420	484.51	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
114	20250106	160523	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
115	20250106	150524	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
116	20250106	140523	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
117	20250106	130521	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
118	20250106	120521	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
119	20250106	110520	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
120	20250106	100520	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
121	20250106	090517	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7210	0	3	0.00	0	0	0.00	0	0	0	9370	5050	7210	0.00	0.84	0	0	7943	7576	6843	6476	5743	7760	6660	49	2160	500	0	10	1	9868409	712	-16.65	9.18	12	0.00	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		82791	N	N	0	N	03	N
122	20250103	160517	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	31258786570	4575943	39.07	6420	7210	6110	7210	3890	5550	6820.32	0.24	0	49632	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	46.37	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
123	20250103	150518	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	29870219880	4383354	37.42	6420	7210	6110	7210	3890	5550	6814.47	0.24	0	42632	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	44.42	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
124	20250103	140519	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	26127602610	3864267	32.99	6420	7210	6110	7210	3890	5550	6761.33	0.24	0	65866	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	39.16	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
125	20250103	130517	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	26057990060	3854612	32.91	6420	7210	6110	7210	3890	5550	6760.21	0.24	0	65866	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	39.06	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
126	20250103	120517	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	25925614460	3836252	32.75	6420	7210	6110	7210	3890	5550	6758.06	0.24	0	65866	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	38.87	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
127	20250103	110518	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	25771933310	3814937	32.57	6420	7210	6110	7210	3890	5550	6755.53	0.24	0	65866	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	38.66	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
128	20250103	100517	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7210	1660	1	29.91	25596932190	3790665	32.36	6420	7210	6110	7210	3890	5550	6752.62	0.24	0	65866	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	712	-16.65	9.18	12	38.41	-433.00	785.00	7210	20250103	0.00	1211	20240208	495.38	7210	0.00	20250103	4400	63.86	20250102	7210	0.00	20250103	1420	407.75	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
129	20250103	090518	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	6710	1160	2	20.90	10723422930	1645556	14.05	6420	6940	6110	7210	3890	5550	6516.60	0.24	0	-8260	6316	5932	5166	4782	4016	6125	4975	49	1660	500	0	10	1	9868409	662	-15.50	8.55	12	16.67	-433.00	785.00	6940	20250103	-3.31	1211	20240208	454.09	6940	-3.31	20250103	4400	52.50	20250102	6940	-3.31	20250103	1420	372.54	20240208	0.00	N	062970	500	49 억		23726	N	N	0	N	02	N
130	20250102	160514	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5550	1280	1	29.98	60817216270	11694443	0.00	4605	5550	4400	5550	2990	4270	5200.34	0.29	0	-347	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	548	-12.82	7.07	12	118.50	-433.00	785.00	5550	20250102	0.00	1211	20240208	358.30	5550	0.00	20250102	4400	26.14	20250102	5550	0.00	20250102	1420	290.85	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
131	20250102	150515	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5430	1160	2	27.17	58634872180	11294285	0.00	4605	5550	4400	5550	2990	4270	5191.55	0.29	0	-6340	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	536	-12.54	6.92	12	114.45	-433.00	785.00	5550	20250102	-2.16	1211	20240208	348.39	5550	-2.16	20250102	4400	23.41	20250102	5550	-2.16	20250102	1420	282.39	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
132	20250102	140512	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5250	980	2	22.95	53189172120	10289843	0.00	4605	5550	4400	5550	2990	4270	5169.09	0.29	0	-6340	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	518	-12.12	6.69	12	104.27	-433.00	785.00	5550	20250102	-5.41	1211	20240208	333.53	5550	-5.41	20250102	4400	19.32	20250102	5550	-5.41	20250102	1420	269.72	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
133	20250102	130513	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5300	1030	2	24.12	49229012330	9542371	0.00	4605	5550	4400	5550	2990	4270	5158.99	0.29	0	-6340	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	523	-12.24	6.75	12	96.70	-433.00	785.00	5550	20250102	-4.50	1211	20240208	337.65	5550	-4.50	20250102	4400	20.45	20250102	5550	-4.50	20250102	1420	273.24	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
134	20250102	120512	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5460	1190	2	27.87	42354311230	8241712	0.00	4605	5550	4400	5550	2990	4270	5139.02	0.29	0	-6462	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	539	-12.61	6.96	12	83.52	-433.00	785.00	5550	20250102	-1.62	1211	20240208	350.87	5550	-1.62	20250102	4400	24.09	20250102	5550	-1.62	20250102	1420	284.51	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
135	20250102	110505	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5130	860	2	20.14	28889508990	5769110	0.00	4605	5400	4400	5550	2990	4270	5007.62	0.29	0	-6140	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	506	-11.85	6.54	12	58.46	-433.00	785.00	5400	20250102	-5.00	1211	20240208	323.62	5400	-5.00	20250102	4400	16.59	20250102	5400	-5.00	20250102	1420	261.27	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
136	20250102	100511	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5070	800	2	18.74	9859321065	2020681	0.00	4605	5130	4400	5550	2990	4270	4879.21	0.29	0	-1928	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	10	1	9868409	500	-11.71	6.46	12	20.48	-433.00	785.00	5130	20250102	-1.17	1211	20240208	318.66	5130	-1.17	20250102	4400	15.23	20250102	5130	-1.17	20250102	1420	257.04	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
137	20250102	090507	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4270	4270	4270	4270	4270	4270	4270	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	0	0.00	0	0	0.00	0	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N