KissMeData/080580/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	160703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	-420	5	-6.72	2920144830	483537	39.25	6290	6400	5830	8120	4380	6250	6039.53	1.07	0	-40144	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1031	95.57	2.41	12	2.74	61.00	2418.00	14910	20240123	-60.90	3685	20241209	58.21	7200	-19.03	20250122	4400	32.50	20250102	14750	-60.47	20240129	3685	58.21	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
3	20250124	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5880	-370	5	-5.92	2662546440	439530	35.68	6290	6400	5860	8120	4380	6250	6057.71	1.07	0	-30229	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1040	96.39	2.43	12	2.49	61.00	2418.00	14910	20240123	-60.56	3685	20241209	59.57	7200	-18.33	20250122	4400	33.64	20250102	14750	-60.14	20240129	3685	59.57	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
4	20250124	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5900	-350	5	-5.60	2426110360	399430	32.42	6290	6400	5860	8120	4380	6250	6073.93	1.07	0	-23244	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1043	96.72	2.44	12	2.26	61.00	2418.00	14910	20240123	-60.43	3685	20241209	60.11	7200	-18.06	20250122	4400	34.09	20250102	14750	-60.00	20240129	3685	60.11	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
5	20250124	130704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6050	-200	5	-3.20	2042577560	334569	27.16	6290	6400	5910	8120	4380	6250	6105.10	1.07	0	-8062	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1070	99.18	2.50	12	1.89	61.00	2418.00	14910	20240123	-59.42	3685	20241209	64.18	7200	-15.97	20250122	4400	37.50	20250102	14750	-58.98	20240129	3685	64.18	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
6	20250124	120701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6080	-170	5	-2.72	1554760750	253367	20.57	6290	6400	6000	8120	4380	6250	6136.40	1.07	0	10206	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1075	99.67	2.51	12	1.43	61.00	2418.00	14910	20240123	-59.22	3685	20241209	64.99	7200	-15.56	20250122	4400	38.18	20250102	14750	-58.78	20240129	3685	64.99	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
7	20250124	110703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	-180	5	-2.88	1351188170	219734	17.84	6290	6400	6000	8120	4380	6250	6149.20	1.07	0	3857	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1073	99.51	2.51	12	1.24	61.00	2418.00	14910	20240123	-59.29	3685	20241209	64.72	7200	-15.69	20250122	4400	37.95	20250102	14750	-58.85	20240129	3685	64.72	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
8	20250124	100700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6150	-100	5	-1.60	1080869510	175187	14.22	6290	6400	6000	8120	4380	6250	6169.80	1.07	0	3824	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1087	100.82	2.54	12	0.99	61.00	2418.00	14910	20240123	-58.75	3685	20241209	66.89	7200	-14.58	20250122	4400	39.77	20250102	14750	-58.31	20240129	3685	66.89	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
9	20250124	090704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6200	-50	5	-0.80	346624570	55054	4.47	6290	6400	6150	8120	4380	6250	6296.09	1.07	0	-6826	7230	6740	6400	5910	5570	6570	5740	88	1870	500	4500	10	1	17679298	1096	101.64	2.56	12	0.31	61.00	2418.00	14910	20240123	-58.42	3685	20241209	68.25	7200	-13.89	20250122	4400	40.91	20250102	14750	-57.97	20240129	3685	68.25	20241209	1.02	N	080580	500	88 억		188613	N	N	0	N	00	N
10	20250123	160700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6250	-910	5	-12.71	7848822040	1214533	64.02	6660	6890	6060	9300	5020	7160	6462.53	1.35	0	-51926	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1105	102.46	2.58	12	6.87	61.00	2418.00	14910	20240123	-58.08	3685	20241209	69.61	7200	-13.19	20250122	4400	42.05	20250102	14910	-58.08	20240123	3685	69.61	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
11	20250123	150659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6130	-1030	5	-14.39	7236216310	1115040	58.78	6660	6890	6110	9300	5020	7160	6488.72	1.35	0	-60135	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1084	100.49	2.54	12	6.31	61.00	2418.00	14910	20240123	-58.89	3685	20241209	66.35	7200	-14.86	20250122	4400	39.32	20250102	14910	-58.89	20240123	3685	66.35	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
12	20250123	140659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6330	-830	5	-11.59	6442063440	987282	52.04	6660	6890	6210	9300	5020	7160	6524.05	1.35	0	-46361	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1119	103.77	2.62	12	5.58	61.00	2418.00	14910	20240123	-57.55	3685	20241209	71.78	7200	-12.08	20250122	4400	43.86	20250102	14910	-57.55	20240123	3685	71.78	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
13	20250123	130658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6470	-690	5	-9.64	5247511260	798434	42.09	6660	6890	6410	9300	5020	7160	6571.11	1.35	0	-42936	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1144	106.07	2.68	12	4.52	61.00	2418.00	14910	20240123	-56.61	3685	20241209	75.58	7200	-10.14	20250122	4400	47.05	20250102	14910	-56.61	20240123	3685	75.58	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
14	20250123	120659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6550	-610	5	-8.52	4822226980	733146	38.65	6660	6890	6410	9300	5020	7160	6576.21	1.35	0	-37100	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1158	107.38	2.71	12	4.15	61.00	2418.00	14910	20240123	-56.07	3685	20241209	77.75	7200	-9.03	20250122	4400	48.86	20250102	14910	-56.07	20240123	3685	77.75	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
15	20250123	110651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6560	-600	5	-8.38	4200650990	638547	33.66	6660	6890	6410	9300	5020	7160	6577.04	1.35	0	-32385	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1160	107.54	2.71	12	3.61	61.00	2418.00	14910	20240123	-56.00	3685	20241209	78.02	7200	-8.89	20250122	4400	49.09	20250102	14910	-56.00	20240123	3685	78.02	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
16	20250123	100658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6540	-620	5	-8.66	3438282020	522115	27.52	6660	6890	6410	9300	5020	7160	6583.59	1.35	0	-30762	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1156	107.21	2.70	12	2.95	61.00	2418.00	14910	20240123	-56.14	3685	20241209	77.48	7200	-9.17	20250122	4400	48.64	20250102	14910	-56.14	20240123	3685	77.48	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
17	20250123	090658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6600	-560	5	-7.82	1833712420	276362	14.57	6660	6890	6410	9300	5020	7160	6632.23	1.35	0	-5442	8586	7872	6486	5772	4386	8230	6130	88	2140	500	5150	10	1	17679298	1167	108.20	2.73	12	1.56	61.00	2418.00	14910	20240123	-55.73	3685	20241209	79.10	7200	-8.33	20250122	4400	50.00	20250102	14910	-55.73	20240123	3685	79.10	20241209	0.97	N	080580	500	88 억		238009	N	N	0	N	00	N
18	20250122	160654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7160	1560	2	27.86	10161661090	1649315	540.64	5490	7200	5100	7280	3920	5600	6143.08	2.04	0	-122315	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	1266	117.38	2.96	12	9.33	61.00	2418.00	14910	20240123	-51.98	3685	20241209	94.30	7200	-0.56	20250122	4400	62.73	20250102	14910	-51.98	20240123	3685	94.30	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
19	20250122	150655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	160	2	2.86	3740334470	678785	222.50	5490	5900	5100	7280	3920	5600	5510.11	2.04	0	-92958	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	1018	94.43	2.38	12	3.84	61.00	2418.00	14910	20240123	-61.37	3685	20241209	56.31	5900	-2.37	20250122	4400	30.91	20250102	14910	-61.37	20240123	3685	56.31	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
20	20250122	140653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	-330	5	-5.89	1419865690	270043	88.52	5490	5550	5100	7280	3920	5600	5255.74	2.04	0	-102502	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	932	86.39	2.18	12	1.53	61.00	2418.00	14910	20240123	-64.65	3685	20241209	43.01	5870	-10.22	20250121	4400	19.77	20250102	14910	-64.65	20240123	3685	43.01	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
21	20250122	130655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5210	-390	5	-6.96	1266957240	240922	78.97	5490	5550	5100	7280	3920	5600	5256.35	2.04	0	-93668	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	921	85.41	2.15	12	1.36	61.00	2418.00	14910	20240123	-65.06	3685	20241209	41.38	5870	-11.24	20250121	4400	18.41	20250102	14910	-65.06	20240123	3685	41.38	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
22	20250122	120653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5220	-380	5	-6.79	1192185770	226591	74.28	5490	5550	5100	7280	3920	5600	5258.82	2.04	0	-92097	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	923	85.57	2.16	12	1.28	61.00	2418.00	14910	20240123	-64.99	3685	20241209	41.66	5870	-11.07	20250121	4400	18.64	20250102	14910	-64.99	20240123	3685	41.66	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
23	20250122	110654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5250	-350	5	-6.25	1064028650	202022	66.22	5490	5550	5100	7280	3920	5600	5264.05	2.04	0	-85432	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	928	86.07	2.17	12	1.14	61.00	2418.00	14910	20240123	-64.79	3685	20241209	42.47	5870	-10.56	20250121	4400	19.32	20250102	14910	-64.79	20240123	3685	42.47	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
24	20250122	100654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5220	-380	5	-6.79	912831710	173068	56.73	5490	5550	5100	7280	3920	5600	5271.16	2.04	0	-74961	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	923	85.57	2.16	12	0.98	61.00	2418.00	14910	20240123	-64.99	3685	20241209	41.66	5870	-11.07	20250121	4400	18.64	20250102	14910	-64.99	20240123	3685	41.66	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
25	20250122	090656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-300	5	-5.36	344850510	64016	20.98	5490	5550	5300	7280	3920	5600	5381.10	2.04	0	-33168	6300	5950	5520	5170	4740	6125	5345	88	1680	500	4030	10	1	17679298	937	86.89	2.19	12	0.36	61.00	2418.00	14910	20240123	-64.45	3685	20241209	43.83	5870	-9.71	20250121	4400	20.45	20250102	14910	-64.45	20240123	3685	43.83	20241209	0.94	N	080580	500	88 억		359836	N	N	0	N	00	N
26	20250121	160650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5600	310	2	5.86	1378743730	253982	155.60	5340	5870	5090	6870	3710	5290	5427.57	2.24	0	-36250	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	990	91.80	2.32	12	1.44	61.00	2418.00	14910	20240123	-62.44	3685	20241209	51.97	5870	-4.60	20250121	4400	27.27	20250102	14910	-62.44	20240123	3685	51.97	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
27	20250121	150652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	-10	5	-0.19	455890030	87882	53.84	5340	5390	5090	6870	3710	5290	5187.52	2.24	0	-15408	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	933	86.56	2.18	12	0.50	61.00	2418.00	14910	20240123	-64.59	3685	20241209	43.28	5390	-2.04	20250121	4400	20.00	20250102	14910	-64.59	20240123	3685	43.28	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
28	20250121	140653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5170	-120	5	-2.27	373601330	72122	44.19	5340	5390	5090	6870	3710	5290	5180.13	2.24	0	-13537	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	914	84.75	2.14	12	0.41	61.00	2418.00	14910	20240123	-65.33	3685	20241209	40.30	5390	-4.08	20250121	4400	17.50	20250102	14910	-65.33	20240123	3685	40.30	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
29	20250121	130651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5160	-130	5	-2.46	351864970	67918	41.61	5340	5390	5090	6870	3710	5290	5180.73	2.24	0	-12420	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	912	84.59	2.13	12	0.38	61.00	2418.00	14910	20240123	-65.39	3685	20241209	40.03	5390	-4.27	20250121	4400	17.27	20250102	14910	-65.39	20240123	3685	40.03	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
30	20250121	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	-100	5	-1.89	321406780	62025	38.00	5340	5390	5090	6870	3710	5290	5181.89	2.24	0	-13024	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	918	85.08	2.15	12	0.35	61.00	2418.00	14910	20240123	-65.19	3685	20241209	40.84	5390	-3.71	20250121	4400	17.95	20250102	14910	-65.19	20240123	3685	40.84	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
31	20250121	110619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5160	-130	5	-2.46	278781980	53740	32.92	5340	5390	5090	6870	3710	5290	5187.61	2.24	0	-10758	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	912	84.59	2.13	12	0.30	61.00	2418.00	14910	20240123	-65.39	3685	20241209	40.03	5390	-4.27	20250121	4400	17.27	20250102	14910	-65.39	20240123	3685	40.03	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
32	20250121	100614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	-160	5	-3.02	206228250	39586	24.25	5340	5390	5100	6870	3710	5290	5209.63	2.24	0	-6557	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	907	84.10	2.12	12	0.22	61.00	2418.00	14910	20240123	-65.59	3685	20241209	39.21	5390	-4.82	20250121	4400	16.59	20250102	14910	-65.59	20240123	3685	39.21	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
33	20250121	090652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	-20	5	-0.38	42183100	7959	4.88	5340	5390	5230	6870	3710	5290	5300.05	2.24	0	-4229	5550	5420	5210	5080	4870	5485	5145	88	1580	500	3800	10	1	17679298	932	86.39	2.18	12	0.05	61.00	2418.00	14910	20240123	-64.65	3685	20241209	43.01	5390	-2.23	20250121	4400	19.77	20250102	14910	-64.65	20240123	3685	43.01	20241209	0.93	N	080580	500	88 억		395999	N	N	0	N	00	N
34	20250120	160648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	140	2	2.72	848265620	162806	356.91	5200	5340	5000	6690	3610	5150	5209.72	2.12	0	21521	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	935	86.72	2.19	12	0.92	61.00	2418.00	14910	20240123	-64.52	3685	20241209	43.55	5340	-0.94	20250120	4400	20.23	20250102	14910	-64.52	20240123	3685	43.55	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
35	20250120	150651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5250	100	2	1.94	772668330	148486	325.52	5200	5340	5000	6690	3610	5150	5203.64	2.12	0	21933	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	928	86.07	2.17	12	0.84	61.00	2418.00	14910	20240123	-64.79	3685	20241209	42.47	5340	-1.69	20250120	4400	19.32	20250102	14910	-64.79	20240123	3685	42.47	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
36	20250120	140649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5250	100	2	1.94	713669940	137275	300.94	5200	5340	5000	6690	3610	5150	5198.83	2.12	0	21057	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	928	86.07	2.17	12	0.78	61.00	2418.00	14910	20240123	-64.79	3685	20241209	42.47	5340	-1.69	20250120	4400	19.32	20250102	14910	-64.79	20240123	3685	42.47	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
37	20250120	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5210	60	2	1.17	471235430	91158	199.84	5200	5330	5000	6690	3610	5150	5169.44	2.12	0	6190	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	921	85.41	2.15	12	0.52	61.00	2418.00	14910	20240123	-65.06	3685	20241209	41.38	5330	-2.25	20250120	4400	18.41	20250102	14910	-65.06	20240123	3685	41.38	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
38	20250120	120650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	40	2	0.78	290775100	56874	124.68	5200	5240	5000	6690	3610	5150	5112.62	2.12	0	4999	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	918	85.08	2.15	12	0.32	61.00	2418.00	14910	20240123	-65.19	3685	20241209	40.84	5240	-0.95	20250120	4400	17.95	20250102	14910	-65.19	20240123	3685	40.84	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
39	20250120	110651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	-50	5	-0.97	182652980	36036	79.00	5200	5200	5000	6690	3610	5150	5068.63	2.12	0	8699	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	902	83.61	2.11	12	0.20	61.00	2418.00	14910	20240123	-65.79	3685	20241209	38.40	5230	-2.49	20250108	4400	15.91	20250102	14910	-65.79	20240123	3685	38.40	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
40	20250120	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	-40	5	-0.78	101693110	20113	44.09	5200	5200	5000	6690	3610	5150	5056.09	2.12	0	2202	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	903	83.77	2.11	12	0.11	61.00	2418.00	14910	20240123	-65.73	3685	20241209	38.67	5230	-2.29	20250108	4400	16.14	20250102	14910	-65.73	20240123	3685	38.67	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
41	20250120	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-70	5	-1.36	4178470	814	1.78	5200	5200	5080	6690	3610	5150	5133.26	2.12	0	-195	5256	5202	5126	5072	4996	5165	5035	88	1540	500	3700	10	1	17679298	898	83.28	2.10	12	0.00	61.00	2418.00	14910	20240123	-65.93	3685	20241209	37.86	5230	-2.87	20250108	4400	15.45	20250102	14910	-65.93	20240123	3685	37.86	20241209	0.96	N	080580	500	88 억		375479	N	N	0	N	00	N
42	20250117	160648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	10	2	0.19	232172430	45346	67.36	5170	5180	5050	6680	3600	5140	5120.02	2.10	0	3714	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	910	84.43	2.13	12	0.26	61.00	2418.00	14910	20240123	-65.46	3685	20241209	39.76	5230	-1.53	20250108	4400	17.05	20250102	14910	-65.46	20240123	3685	39.76	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
43	20250117	150650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	-30	5	-0.58	214265810	41858	62.18	5170	5180	5050	6680	3600	5140	5118.87	2.10	0	4368	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	903	83.77	2.11	12	0.24	61.00	2418.00	14910	20240123	-65.73	3685	20241209	38.67	5230	-2.29	20250108	4400	16.14	20250102	14910	-65.73	20240123	3685	38.67	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
44	20250117	140650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	-10	5	-0.19	184795850	36106	53.64	5170	5180	5050	6680	3600	5140	5118.15	2.10	0	5590	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	907	84.10	2.12	12	0.20	61.00	2418.00	14910	20240123	-65.59	3685	20241209	39.21	5230	-1.91	20250108	4400	16.59	20250102	14910	-65.59	20240123	3685	39.21	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
45	20250117	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-80	5	-1.56	123825890	24237	36.00	5170	5180	5050	6680	3600	5140	5108.96	2.10	0	-245	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	895	82.95	2.09	12	0.14	61.00	2418.00	14910	20240123	-66.06	3685	20241209	37.31	5230	-3.25	20250108	4400	15.00	20250102	14910	-66.06	20240123	3685	37.31	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
46	20250117	120650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	-50	5	-0.97	111431980	21802	32.39	5170	5180	5050	6680	3600	5140	5111.09	2.10	0	344	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	900	83.44	2.11	12	0.12	61.00	2418.00	14910	20240123	-65.86	3685	20241209	38.13	5230	-2.68	20250108	4400	15.68	20250102	14910	-65.86	20240123	3685	38.13	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
47	20250117	110649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	-70	5	-1.36	86249500	16857	25.04	5170	5180	5050	6680	3600	5140	5116.54	2.10	0	-468	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	896	83.11	2.10	12	0.10	61.00	2418.00	14910	20240123	-66.00	3685	20241209	37.58	5230	-3.06	20250108	4400	15.23	20250102	14910	-66.00	20240123	3685	37.58	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
48	20250117	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	-20	5	-0.39	75612890	14757	21.92	5170	5180	5060	6680	3600	5140	5123.87	2.10	0	-168	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	905	83.93	2.12	12	0.08	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5230	-2.10	20250108	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
49	20250117	090650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	0	3	0.00	10980750	2132	3.17	5170	5180	5140	6680	3600	5140	5150.45	2.10	0	1096	5280	5210	5130	5060	4980	5245	5095	88	1540	500	3700	10	1	17679298	909	84.26	2.13	12	0.01	61.00	2418.00	14910	20240123	-65.53	3685	20241209	39.48	5230	-1.72	20250108	4400	16.82	20250102	14910	-65.53	20240123	3685	39.48	20241209	0.92	N	080580	500	88 억		371925	N	N	0	N	00	N
50	20250116	160645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	180	2	3.63	334866400	65341	92.12	5080	5200	5050	6440	3475	4960	5124.90	2.08	0	4690	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	909	84.26	2.13	12	0.37	61.00	2418.00	14910	20240123	-65.53	3685	20241209	39.48	5230	-1.72	20250108	4400	16.82	20250102	14910	-65.53	20240123	3685	39.48	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
51	20250116	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	150	2	3.02	325453660	63508	89.53	5080	5200	5050	6440	3475	4960	5124.61	2.08	0	4757	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	903	83.77	2.11	12	0.36	61.00	2418.00	14910	20240123	-65.73	3685	20241209	38.67	5230	-2.29	20250108	4400	16.14	20250102	14910	-65.73	20240123	3685	38.67	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
52	20250116	140649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	160	2	3.23	266524690	51964	73.26	5080	5200	5050	6440	3475	4960	5129.03	2.08	0	2029	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	905	83.93	2.12	12	0.29	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5230	-2.10	20250108	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
53	20250116	130648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	160	2	3.23	258045730	50305	70.92	5080	5200	5050	6440	3475	4960	5129.62	2.08	0	1771	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	905	83.93	2.12	12	0.28	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5230	-2.10	20250108	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
54	20250116	120647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	180	2	3.63	233311590	45466	64.10	5080	5200	5050	6440	3475	4960	5131.56	2.08	0	1184	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	909	84.26	2.13	12	0.26	61.00	2418.00	14910	20240123	-65.53	3685	20241209	39.48	5230	-1.72	20250108	4400	16.82	20250102	14910	-65.53	20240123	3685	39.48	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
55	20250116	110649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	180	2	3.63	168332150	32881	46.35	5080	5160	5050	6440	3475	4960	5119.44	2.08	0	2914	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	909	84.26	2.13	12	0.19	61.00	2418.00	14910	20240123	-65.53	3685	20241209	39.48	5230	-1.72	20250108	4400	16.82	20250102	14910	-65.53	20240123	3685	39.48	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
56	20250116	100649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	160	2	3.23	126106220	24658	34.76	5080	5160	5050	6440	3475	4960	5114.21	2.08	0	3052	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	905	83.93	2.12	12	0.14	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5230	-2.10	20250108	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
57	20250116	090650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	140	2	2.82	35377560	6943	9.79	5080	5160	5050	6440	3475	4960	5095.43	2.08	0	2314	5206	5082	4996	4872	4786	5145	4935	88	1480	500	3570	10	1	17679298	902	83.61	2.11	12	0.04	61.00	2418.00	14910	20240123	-65.79	3685	20241209	38.40	5230	-2.49	20250108	4400	15.91	20250102	14910	-65.79	20240123	3685	38.40	20241209	0.94	N	080580	500	88 억		367009	N	N	0	N	00	N
58	20250115	160646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	0	3	0.00	355807120	70826	204.71	4910	5120	4910	6440	3475	4960	5023.68	2.15	0	-12868	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	5	1	17679298	877	81.31	2.05	12	0.40	61.00	2418.00	14910	20240123	-66.73	3685	20241209	34.60	5230	-5.16	20250108	4400	12.73	20250102	14910	-66.73	20240123	3685	34.60	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
59	20250115	150648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4985	25	2	0.50	342682510	68187	197.08	4910	5120	4910	6440	3475	4960	5025.63	2.15	0	-13799	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	5	1	17679298	881	81.72	2.06	12	0.39	61.00	2418.00	14910	20240123	-66.57	3685	20241209	35.28	5230	-4.68	20250108	4400	13.30	20250102	14910	-66.57	20240123	3685	35.28	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
60	20250115	140644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4940	-20	5	-0.40	317879755	63194	182.65	4910	5120	4910	6440	3475	4960	5030.22	2.15	0	-14912	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	5	1	17679298	873	80.98	2.04	12	0.36	61.00	2418.00	14910	20240123	-66.87	3685	20241209	34.06	5230	-5.54	20250108	4400	12.27	20250102	14910	-66.87	20240123	3685	34.06	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
61	20250115	130647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5050	90	2	1.81	212658285	42157	121.84	4910	5120	4910	6440	3475	4960	5044.44	2.15	0	-2927	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	10	1	17679298	893	82.79	2.09	12	0.24	61.00	2418.00	14910	20240123	-66.13	3685	20241209	37.04	5230	-3.44	20250108	4400	14.77	20250102	14910	-66.13	20240123	3685	37.04	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
62	20250115	120639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	100	2	2.02	189449675	37553	108.54	4910	5120	4910	6440	3475	4960	5044.86	2.15	0	-2729	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	10	1	17679298	895	82.95	2.09	12	0.21	61.00	2418.00	14910	20240123	-66.06	3685	20241209	37.31	5230	-3.25	20250108	4400	15.00	20250102	14910	-66.06	20240123	3685	37.31	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
63	20250115	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	60	2	1.21	160555755	31813	91.95	4910	5120	4910	6440	3475	4960	5046.86	2.15	0	-4508	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	10	1	17679298	888	82.30	2.08	12	0.18	61.00	2418.00	14910	20240123	-66.33	3685	20241209	36.23	5230	-4.02	20250108	4400	14.09	20250102	14910	-66.33	20240123	3685	36.23	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
64	20250115	100646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	60	2	1.21	129212605	25573	73.91	4910	5120	4910	6440	3475	4960	5052.70	2.15	0	-858	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	10	1	17679298	888	82.30	2.08	12	0.14	61.00	2418.00	14910	20240123	-66.33	3685	20241209	36.23	5230	-4.02	20250108	4400	14.09	20250102	14910	-66.33	20240123	3685	36.23	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
65	20250115	090649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	60	2	1.21	21236945	4254	12.30	4910	5020	4910	6440	3475	4960	4992.23	2.15	0	278	5110	5035	4955	4880	4800	5072	4917	88	1480	500	3570	10	1	17679298	888	82.30	2.08	12	0.02	61.00	2418.00	14910	20240123	-66.33	3685	20241209	36.23	5230	-4.02	20250108	4400	14.09	20250102	14910	-66.33	20240123	3685	36.23	20241209	0.90	N	080580	500	88 억		379877	N	N	0	N	00	N
66	20250114	160632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	40	2	0.81	169465875	34349	56.41	4875	5030	4875	6390	3445	4920	4933.65	2.10	0	8071	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	877	81.31	2.05	12	0.19	61.00	2418.00	14910	20240123	-66.73	3685	20241209	34.60	5230	-5.16	20250108	4400	12.73	20250102	14910	-66.73	20240123	3685	34.60	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
67	20250114	150644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4940	20	2	0.41	159700550	32363	53.15	4875	5030	4875	6390	3445	4920	4934.66	2.10	0	8143	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	873	80.98	2.04	12	0.18	61.00	2418.00	14910	20240123	-66.87	3685	20241209	34.06	5230	-5.54	20250108	4400	12.27	20250102	14910	-66.87	20240123	3685	34.06	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
68	20250114	140643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	10	2	0.20	125117100	25337	41.61	4875	5030	4875	6390	3445	4920	4938.12	2.10	0	4325	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	872	80.82	2.04	12	0.14	61.00	2418.00	14910	20240123	-66.93	3685	20241209	33.79	5230	-5.74	20250108	4400	12.05	20250102	14910	-66.93	20240123	3685	33.79	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
69	20250114	130643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4940	20	2	0.41	106429285	21554	35.40	4875	5030	4875	6390	3445	4920	4937.80	2.10	0	2296	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	873	80.98	2.04	12	0.12	61.00	2418.00	14910	20240123	-66.87	3685	20241209	34.06	5230	-5.54	20250108	4400	12.27	20250102	14910	-66.87	20240123	3685	34.06	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
70	20250114	120639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4905	-15	5	-0.30	100013040	20253	33.26	4875	5030	4875	6390	3445	4920	4938.18	2.10	0	1664	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	867	80.41	2.03	12	0.11	61.00	2418.00	14910	20240123	-67.10	3685	20241209	33.11	5230	-6.21	20250108	4400	11.48	20250102	14910	-67.10	20240123	3685	33.11	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
71	20250114	110641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4900	-20	5	-0.41	91149135	18446	30.29	4875	5030	4875	6390	3445	4920	4941.40	2.10	0	1507	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	866	80.33	2.03	12	0.10	61.00	2418.00	14910	20240123	-67.14	3685	20241209	32.97	5230	-6.31	20250108	4400	11.36	20250102	14910	-67.14	20240123	3685	32.97	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
72	20250114	100639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4920	0	3	0.00	72415155	14630	24.03	4875	5030	4875	6390	3445	4920	4949.77	2.10	0	1861	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	5	1	17679298	870	80.66	2.03	12	0.08	61.00	2418.00	14910	20240123	-67.00	3685	20241209	33.51	5230	-5.93	20250108	4400	11.82	20250102	14910	-67.00	20240123	3685	33.51	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
73	20250114	090642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5010	90	2	1.83	21201015	4294	7.05	4875	5030	4875	6390	3445	4920	4937.36	2.10	0	2083	5203	5061	4978	4836	4753	5020	4795	88	1470	500	3540	10	1	17679298	886	82.13	2.07	12	0.02	61.00	2418.00	14910	20240123	-66.40	3685	20241209	35.96	5230	-4.21	20250108	4400	13.86	20250102	14910	-66.40	20240123	3685	35.96	20241209	1.01	N	080580	500	88 억		371806	N	N	0	N	00	N
74	20250113	160634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4920	-150	5	-2.96	301943185	60872	101.42	5120	5120	4895	6590	3550	5070	4959.66	2.20	0	-17658	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	870	80.66	2.03	12	0.34	61.00	2418.00	14910	20240123	-67.00	3685	20241209	33.51	5230	-5.93	20250108	4400	11.82	20250102	14910	-67.00	20240123	3685	33.51	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
75	20250113	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4920	-150	5	-2.96	293490810	59154	98.56	5120	5120	4895	6590	3550	5070	4960.71	2.20	0	-17167	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	870	80.66	2.03	12	0.33	61.00	2418.00	14910	20240123	-67.00	3685	20241209	33.51	5230	-5.93	20250108	4400	11.82	20250102	14910	-67.00	20240123	3685	33.51	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
76	20250113	140629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	-145	5	-2.86	266272865	53619	89.34	5120	5120	4895	6590	3550	5070	4965.21	2.20	0	-15046	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	871	80.74	2.04	12	0.30	61.00	2418.00	14910	20240123	-66.97	3685	20241209	33.65	5230	-5.83	20250108	4400	11.93	20250102	14910	-66.97	20240123	3685	33.65	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
77	20250113	130628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4915	-155	5	-3.06	233194375	46883	78.12	5120	5120	4915	6590	3550	5070	4973.11	2.20	0	-12629	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	869	80.57	2.03	12	0.27	61.00	2418.00	14910	20240123	-67.04	3685	20241209	33.38	5230	-6.02	20250108	4400	11.70	20250102	14910	-67.04	20240123	3685	33.38	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
78	20250113	120629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	-110	5	-2.17	181657965	36446	60.73	5120	5120	4950	6590	3550	5070	4983.32	2.20	0	-9001	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	877	81.31	2.05	12	0.21	61.00	2418.00	14910	20240123	-66.73	3685	20241209	34.60	5230	-5.16	20250108	4400	12.73	20250102	14910	-66.73	20240123	3685	34.60	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
79	20250113	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4965	-105	5	-2.07	151886845	30445	50.73	5120	5120	4950	6590	3550	5070	4987.78	2.20	0	-7384	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	878	81.39	2.05	12	0.17	61.00	2418.00	14910	20240123	-66.70	3685	20241209	34.74	5230	-5.07	20250108	4400	12.84	20250102	14910	-66.70	20240123	3685	34.74	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
80	20250113	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4985	-85	5	-1.68	98457015	19688	32.80	5120	5120	4950	6590	3550	5070	4999.39	2.20	0	388	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	5	1	17679298	881	81.72	2.06	12	0.11	61.00	2418.00	14910	20240123	-66.57	3685	20241209	35.28	5230	-4.68	20250108	4400	13.30	20250102	14910	-66.57	20240123	3685	35.28	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
81	20250113	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	-50	5	-0.99	20015700	3971	6.62	5120	5120	5020	6590	3550	5070	5037.05	2.20	0	-893	5190	5130	5080	5020	4970	5105	4995	88	1520	500	3650	10	1	17679298	888	82.30	2.08	12	0.02	61.00	2418.00	14910	20240123	-66.33	3685	20241209	36.23	5230	-4.02	20250108	4400	14.09	20250102	14910	-66.33	20240123	3685	36.23	20241209	1.01	N	080580	500	88 억		389363	N	N	0	N	00	N
82	20250110	160618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	-20	5	-0.39	304738530	60001	74.24	5140	5140	5030	6610	3570	5090	5078.89	2.14	0	11003	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	896	83.11	2.10	12	0.34	61.00	2418.00	14910	20240123	-66.00	3685	20241209	37.58	5230	-3.06	20250108	4400	15.23	20250102	14910	-66.00	20240123	3685	37.58	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
83	20250110	150623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5050	-40	5	-0.79	289695590	57023	70.56	5140	5140	5030	6610	3570	5090	5080.33	2.14	0	11694	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	893	82.79	2.09	12	0.32	61.00	2418.00	14910	20240123	-66.13	3685	20241209	37.04	5230	-3.44	20250108	4400	14.77	20250102	14910	-66.13	20240123	3685	37.04	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
84	20250110	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-10	5	-0.20	249007250	48969	60.59	5140	5140	5030	6610	3570	5090	5085.00	2.14	0	12513	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	898	83.28	2.10	12	0.28	61.00	2418.00	14910	20240123	-65.93	3685	20241209	37.86	5230	-2.87	20250108	4400	15.45	20250102	14910	-65.93	20240123	3685	37.86	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
85	20250110	130624	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	10	2	0.20	233698770	45942	56.85	5140	5140	5030	6610	3570	5090	5086.82	2.14	0	11515	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	902	83.61	2.11	12	0.26	61.00	2418.00	14910	20240123	-65.79	3685	20241209	38.40	5230	-2.49	20250108	4400	15.91	20250102	14910	-65.79	20240123	3685	38.40	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
86	20250110	120625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-30	5	-0.59	223488700	43934	54.36	5140	5140	5030	6610	3570	5090	5086.92	2.14	0	11952	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	895	82.95	2.09	12	0.25	61.00	2418.00	14910	20240123	-66.06	3685	20241209	37.31	5230	-3.25	20250108	4400	15.00	20250102	14910	-66.06	20240123	3685	37.31	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
87	20250110	110624	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	0	3	0.00	212615320	41787	51.71	5140	5140	5030	6610	3570	5090	5088.07	2.14	0	12400	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	900	83.44	2.11	12	0.24	61.00	2418.00	14910	20240123	-65.86	3685	20241209	38.13	5230	-2.68	20250108	4400	15.68	20250102	14910	-65.86	20240123	3685	38.13	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
88	20250110	100622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	10	2	0.20	170651180	33509	41.46	5140	5140	5030	6610	3570	5090	5092.70	2.14	0	18478	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	902	83.61	2.11	12	0.19	61.00	2418.00	14910	20240123	-65.79	3685	20241209	38.40	5230	-2.49	20250108	4400	15.91	20250102	14910	-65.79	20240123	3685	38.40	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
89	20250110	090626	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	-20	5	-0.39	6578540	1293	1.60	5140	5140	5070	6610	3570	5090	5087.81	2.14	0	-202	5303	5196	5123	5016	4943	5160	4980	88	1520	500	3660	10	1	17679298	896	83.11	2.10	12	0.01	61.00	2418.00	14910	20240123	-66.00	3685	20241209	37.58	5230	-3.06	20250108	4400	15.23	20250102	14910	-66.00	20240123	3685	37.58	20241209	0.99	N	080580	500	88 억		377982	N	N	0	N	00	N
90	20250109	160620	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	-110	5	-2.12	411901910	80766	61.62	5230	5230	5050	6760	3640	5200	5099.93	2.22	0	-14882	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	900	83.44	2.11	12	0.46	61.00	2418.00	14910	20240123	-65.86	3685	20241209	38.13	5230	0.00	20250108	4400	15.68	20250102	14910	-65.86	20240123	3685	38.13	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
91	20250109	150623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	-90	5	-1.73	397296440	77898	59.43	5230	5230	5050	6760	3640	5200	5100.19	2.22	0	-15043	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	903	83.77	2.11	12	0.44	61.00	2418.00	14910	20240123	-65.73	3685	20241209	38.67	5230	0.00	20250108	4400	16.14	20250102	14910	-65.73	20240123	3685	38.67	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
92	20250109	140622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	-90	5	-1.73	373698660	73271	55.90	5230	5230	5050	6760	3640	5200	5100.21	2.22	0	-15200	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	903	83.77	2.11	12	0.41	61.00	2418.00	14910	20240123	-65.73	3685	20241209	38.67	5230	0.00	20250108	4400	16.14	20250102	14910	-65.73	20240123	3685	38.67	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
93	20250109	130622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	-80	5	-1.54	344728200	67578	51.56	5230	5230	5050	6760	3640	5200	5101.17	2.22	0	-16099	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	905	83.93	2.12	12	0.38	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5230	0.00	20250108	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
94	20250109	120621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-120	5	-2.31	307265350	60230	45.95	5230	5230	5050	6760	3640	5200	5101.51	2.22	0	-12608	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	898	83.28	2.10	12	0.34	61.00	2418.00	14910	20240123	-65.93	3685	20241209	37.86	5230	0.00	20250108	4400	15.45	20250102	14910	-65.93	20240123	3685	37.86	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
95	20250109	110623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-140	5	-2.69	227073100	44453	33.92	5230	5230	5050	6760	3640	5200	5108.13	2.22	0	-13479	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	895	82.95	2.09	12	0.25	61.00	2418.00	14910	20240123	-66.06	3685	20241209	37.31	5230	0.00	20250108	4400	15.00	20250102	14910	-66.06	20240123	3685	37.31	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
96	20250109	100623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-140	5	-2.69	182070270	35575	27.14	5230	5230	5050	6760	3640	5200	5117.89	2.22	0	-9094	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	895	82.95	2.09	12	0.20	61.00	2418.00	14910	20240123	-66.06	3685	20241209	37.31	5230	0.00	20250108	4400	15.00	20250102	14910	-66.06	20240123	3685	37.31	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
97	20250109	090626	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	-10	5	-0.19	59170130	11496	8.77	5230	5230	5100	6760	3640	5200	5146.95	2.22	0	1354	5436	5317	5111	4992	4786	5377	5052	88	1560	500	3740	10	1	17679298	918	85.08	2.15	12	0.07	61.00	2418.00	14910	20240123	-65.19	3685	20241209	40.84	5230	0.00	20250108	4400	17.95	20250102	14910	-65.19	20240123	3685	40.84	20241209	0.96	N	080580	500	88 억		392183	N	N	0	N	00	N
98	20250108	160616	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5200	220	2	4.42	673751380	130913	113.10	4975	5230	4905	6470	3490	4980	5146.56	2.08	0	24494	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	919	85.25	2.15	12	0.74	61.00	2418.00	14910	20240123	-65.12	3685	20241209	41.11	5230	-0.57	20250108	4400	18.18	20250102	14910	-65.12	20240123	3685	41.11	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
99	20250108	150619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	200	2	4.02	623809020	121308	104.80	4975	5230	4905	6470	3490	4980	5142.36	2.08	0	21820	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	916	84.92	2.14	12	0.69	61.00	2418.00	14910	20240123	-65.26	3685	20241209	40.57	5230	-0.96	20250108	4400	17.73	20250102	14910	-65.26	20240123	3685	40.57	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
100	20250108	140621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	200	2	4.02	473753560	92400	79.82	4975	5220	4905	6470	3490	4980	5127.20	2.08	0	2539	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	916	84.92	2.14	12	0.52	61.00	2418.00	14910	20240123	-65.26	3685	20241209	40.57	5220	0.00	20250106	4400	17.73	20250102	14910	-65.26	20240123	3685	40.57	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
101	20250108	130621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	160	2	3.21	425064650	82978	71.68	4975	5220	4905	6470	3490	4980	5122.62	2.08	0	3904	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	909	84.26	2.13	12	0.47	61.00	2418.00	14910	20240123	-65.53	3685	20241209	39.48	5220	0.00	20250106	4400	16.82	20250102	14910	-65.53	20240123	3685	39.48	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
102	20250108	120617	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	200	2	4.02	399246390	77954	67.34	4975	5220	4905	6470	3490	4980	5121.56	2.08	0	6186	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	916	84.92	2.14	12	0.44	61.00	2418.00	14910	20240123	-65.26	3685	20241209	40.57	5220	0.00	20250106	4400	17.73	20250102	14910	-65.26	20240123	3685	40.57	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
103	20250108	110618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	200	2	4.02	362563300	70868	61.22	4975	5220	4905	6470	3490	4980	5116.04	2.08	0	3513	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	916	84.92	2.14	12	0.40	61.00	2418.00	14910	20240123	-65.26	3685	20241209	40.57	5220	0.00	20250106	4400	17.73	20250102	14910	-65.26	20240123	3685	40.57	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
104	20250108	100619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	170	2	3.41	281317010	55084	47.59	4975	5220	4905	6470	3490	4980	5107.05	2.08	0	-1045	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	10	1	17679298	910	84.43	2.13	12	0.31	61.00	2418.00	14910	20240123	-65.46	3685	20241209	39.76	5220	0.00	20250106	4400	17.05	20250102	14910	-65.46	20240123	3685	39.76	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
105	20250108	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4910	-70	5	-1.41	31214855	6324	5.46	4975	4975	4905	6470	3490	4980	4935.94	2.08	0	2023	5233	5106	5023	4896	4813	5065	4855	88	1490	500	3580	5	1	17679298	868	80.49	2.03	12	0.04	61.00	2418.00	14910	20240123	-67.07	3685	20241209	33.24	5220	-5.94	20250106	4400	11.59	20250102	14910	-67.07	20240123	3685	33.24	20241209	0.95	N	080580	500	88 억		367923	N	N	0	N	00	N
106	20250107	160614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4980	-150	5	-2.92	580616150	115649	63.57	5110	5150	4940	6660	3600	5130	5020.51	2.12	0	-7140	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	5	1	17679298	880	81.64	2.06	12	0.65	61.00	2418.00	14910	20240123	-66.60	3685	20241209	35.14	5220	-4.60	20250106	4400	13.18	20250102	14910	-66.60	20240123	3685	35.14	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
107	20250107	150615	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4980	-150	5	-2.92	563944090	112299	61.73	5110	5150	4940	6660	3600	5130	5021.80	2.12	0	-5315	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	5	1	17679298	880	81.64	2.06	12	0.64	61.00	2418.00	14910	20240123	-66.60	3685	20241209	35.14	5220	-4.60	20250106	4400	13.18	20250102	14910	-66.60	20240123	3685	35.14	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
108	20250107	140614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	-130	5	-2.53	453631035	90163	49.56	5110	5150	4940	6660	3600	5130	5031.22	2.12	0	766	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	10	1	17679298	884	81.97	2.07	12	0.51	61.00	2418.00	14910	20240123	-66.47	3685	20241209	35.69	5220	-4.21	20250106	4400	13.64	20250102	14910	-66.47	20240123	3685	35.69	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
109	20250107	130615	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	-110	5	-2.14	412429065	81932	45.04	5110	5150	4940	6660	3600	5130	5033.78	2.12	0	-2167	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	10	1	17679298	888	82.30	2.08	12	0.46	61.00	2418.00	14910	20240123	-66.33	3685	20241209	36.23	5220	-3.83	20250106	4400	14.09	20250102	14910	-66.33	20240123	3685	36.23	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
110	20250107	120615	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4985	-145	5	-2.83	348854995	69317	38.10	5110	5150	4940	6660	3600	5130	5032.73	2.12	0	-2875	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	5	1	17679298	881	81.72	2.06	12	0.39	61.00	2418.00	14910	20240123	-66.57	3685	20241209	35.28	5220	-4.50	20250106	4400	13.30	20250102	14910	-66.57	20240123	3685	35.28	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
111	20250107	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5040	-90	5	-1.75	245072990	48526	26.67	5110	5150	4965	6660	3600	5130	5050.33	2.12	0	253	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	10	1	17679298	891	82.62	2.08	12	0.27	61.00	2418.00	14910	20240123	-66.20	3685	20241209	36.77	5220	-3.45	20250106	4400	14.55	20250102	14910	-66.20	20240123	3685	36.77	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
112	20250107	100616	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	-110	5	-2.14	218517925	43234	23.76	5110	5150	4965	6660	3600	5130	5054.29	2.12	0	-1798	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	10	1	17679298	888	82.30	2.08	12	0.24	61.00	2418.00	14910	20240123	-66.33	3685	20241209	36.23	5220	-3.83	20250106	4400	14.09	20250102	14910	-66.33	20240123	3685	36.23	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
113	20250107	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	-10	5	-0.19	34370670	6729	3.70	5110	5120	5080	6660	3600	5130	5107.81	2.12	0	-568	5483	5306	5043	4866	4603	5395	4955	88	1530	500	3690	10	1	17679298	905	83.93	2.12	12	0.04	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5220	-1.92	20250106	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.94	N	080580	500	88 억		374289	N	N	0	N	00	N
114	20250106	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	350	2	7.32	916741435	179505	162.74	4780	5220	4780	6210	3350	4780	5107.01	2.02	0	17498	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	907	84.10	2.12	12	1.02	61.00	2418.00	14910	20240123	-65.59	3685	20241209	39.21	5220	-1.72	20250106	4400	16.59	20250102	14910	-65.59	20240123	3685	39.21	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
115	20250106	150609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	340	2	7.11	867185495	169820	153.96	4780	5220	4780	6210	3350	4780	5106.50	2.02	0	15318	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	905	83.93	2.12	12	0.96	61.00	2418.00	14910	20240123	-65.66	3685	20241209	38.94	5220	-1.92	20250106	4400	16.36	20250102	14910	-65.66	20240123	3685	38.94	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
116	20250106	140608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	320	2	6.69	804857045	157644	142.92	4780	5220	4780	6210	3350	4780	5105.54	2.02	0	13294	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	902	83.61	2.11	12	0.89	61.00	2418.00	14910	20240123	-65.79	3685	20241209	38.40	5220	-2.30	20250106	4400	15.91	20250102	14910	-65.79	20240123	3685	38.40	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
117	20250106	130606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5160	380	2	7.95	744659785	145907	132.28	4780	5220	4780	6210	3350	4780	5103.66	2.02	0	14050	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	912	84.59	2.13	12	0.83	61.00	2418.00	14910	20240123	-65.39	3685	20241209	40.03	5220	-1.15	20250106	4400	17.27	20250102	14910	-65.39	20240123	3685	40.03	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
118	20250106	120603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5160	380	2	7.95	689068425	135098	122.48	4780	5220	4780	6210	3350	4780	5100.51	2.02	0	13287	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	912	84.59	2.13	12	0.76	61.00	2418.00	14910	20240123	-65.39	3685	20241209	40.03	5220	-1.15	20250106	4400	17.27	20250102	14910	-65.39	20240123	3685	40.03	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
119	20250106	110605	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	360	2	7.53	608674965	119515	108.35	4780	5220	4780	6210	3350	4780	5092.88	2.02	0	19769	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	909	84.26	2.13	12	0.68	61.00	2418.00	14910	20240123	-65.53	3685	20241209	39.48	5220	-1.53	20250106	4400	16.82	20250102	14910	-65.53	20240123	3685	39.48	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
120	20250106	100604	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	370	2	7.74	362428085	71795	65.09	4780	5150	4780	6210	3350	4780	5048.10	2.02	0	19594	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	10	1	17679298	910	84.43	2.13	12	0.41	61.00	2418.00	14910	20240123	-65.46	3685	20241209	39.76	5150	0.00	20250106	4400	17.05	20250102	14910	-65.46	20240123	3685	39.76	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
121	20250106	090601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	210	2	4.39	34102320	6964	6.31	4780	4995	4780	6210	3350	4780	4896.94	2.02	0	4438	5046	4912	4716	4582	4386	4980	4650	88	1430	500	3440	5	1	17679298	882	81.80	2.06	12	0.04	61.00	2418.00	14910	20240123	-66.53	3685	20241209	35.41	4995	-0.10	20250106	4400	13.41	20250102	14910	-66.53	20240123	3685	35.41	20241209	0.94	N	080580	500	88 억		357380	N	N	0	N	00	N
122	20250103	160601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4780	210	2	4.60	522269930	109595	271.50	4560	4850	4520	5940	3200	4570	4765.45	1.88	0	25143	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	845	78.36	1.98	12	0.62	61.00	2418.00	14910	20240123	-67.94	3685	20241209	29.72	4850	-1.44	20250103	4400	8.64	20250102	14910	-67.94	20240123	3685	29.72	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
123	20250103	150603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	230	2	5.03	508937090	106807	264.59	4560	4850	4520	5940	3200	4570	4765.02	1.88	0	24162	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	849	78.69	1.99	12	0.60	61.00	2418.00	14910	20240123	-67.81	3685	20241209	30.26	4850	-1.03	20250103	4400	9.09	20250102	14910	-67.81	20240123	3685	30.26	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
124	20250103	140602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4785	215	2	4.70	484501020	101709	251.96	4560	4850	4520	5940	3200	4570	4763.60	1.88	0	23371	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	846	78.44	1.98	12	0.58	61.00	2418.00	14910	20240123	-67.91	3685	20241209	29.85	4850	-1.34	20250103	4400	8.75	20250102	14910	-67.91	20240123	3685	29.85	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
125	20250103	130602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4790	220	2	4.81	444560415	93336	231.22	4560	4850	4520	5940	3200	4570	4763.01	1.88	0	25887	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	847	78.52	1.98	12	0.53	61.00	2418.00	14910	20240123	-67.87	3685	20241209	29.99	4850	-1.24	20250103	4400	8.86	20250102	14910	-67.87	20240123	3685	29.99	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
126	20250103	120601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	245	2	5.36	413424100	86844	215.14	4560	4850	4520	5940	3200	4570	4760.54	1.88	0	23872	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	851	78.93	1.99	12	0.49	61.00	2418.00	14910	20240123	-67.71	3685	20241209	30.66	4850	-0.72	20250103	4400	9.43	20250102	14910	-67.71	20240123	3685	30.66	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
127	20250103	110602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	245	2	5.36	318629155	67165	166.39	4560	4840	4520	5940	3200	4570	4743.98	1.88	0	24303	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	851	78.93	1.99	12	0.38	61.00	2418.00	14910	20240123	-67.71	3685	20241209	30.66	4840	-0.52	20250103	4400	9.43	20250102	14910	-67.71	20240123	3685	30.66	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
128	20250103	100600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4730	160	2	3.50	139437450	29730	73.65	4560	4765	4520	5940	3200	4570	4690.13	1.88	0	8154	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	836	77.54	1.96	12	0.17	61.00	2418.00	14910	20240123	-68.28	3685	20241209	28.36	4765	-0.73	20250103	4400	7.50	20250102	14910	-68.28	20240123	3685	28.36	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
129	20250103	090601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	30	2	0.66	1523250	335	0.83	4560	4600	4520	5940	3200	4570	4547.01	1.88	0	-100	4723	4646	4523	4446	4323	4685	4485	88	1370	500	3290	5	1	17679298	813	75.41	1.90	12	0.00	61.00	2418.00	14910	20240123	-69.15	3685	20241209	24.83	4600	0.00	20250102	4400	4.55	20250102	14910	-69.15	20240123	3685	24.83	20241209	0.98	N	080580	500	88 억		332712	N	N	0	N	00	N
130	20250102	160557	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	140	2	3.16	181422090	40237	193.10	4450	4600	4400	5750	3105	4430	4508.83	1.86	0	3416	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	808	74.92	1.89	12	0.23	61.00	2418.00	14910	20240123	-69.35	3685	20241209	24.02	4600	-0.65	20250102	4400	3.86	20250102	14910	-69.35	20240123	3685	24.02	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
131	20250102	150558	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4545	115	2	2.60	168627620	37427	179.62	4450	4600	4400	5750	3105	4430	4505.51	1.86	0	902	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	804	74.51	1.88	12	0.21	61.00	2418.00	14910	20240123	-69.52	3685	20241209	23.34	4600	-1.20	20250102	4400	3.30	20250102	14910	-69.52	20240123	3685	23.34	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
132	20250102	140555	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4550	120	2	2.71	145650705	32353	155.27	4450	4600	4400	5750	3105	4430	4501.92	1.86	0	-1637	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	804	74.59	1.88	12	0.18	61.00	2418.00	14910	20240123	-69.48	3685	20241209	23.47	4600	-1.09	20250102	4400	3.41	20250102	14910	-69.48	20240123	3685	23.47	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
133	20250102	130556	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4490	60	2	1.35	115004015	25577	122.75	4450	4600	4400	5750	3105	4430	4496.38	1.86	0	168	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	794	73.61	1.86	12	0.14	61.00	2418.00	14910	20240123	-69.89	3685	20241209	21.85	4600	-2.39	20250102	4400	2.05	20250102	14910	-69.89	20240123	3685	21.85	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
134	20250102	120555	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4530	100	2	2.26	103727640	23075	110.74	4450	4600	4400	5750	3105	4430	4495.24	1.86	0	-147	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	801	74.26	1.87	12	0.13	61.00	2418.00	14910	20240123	-69.62	3685	20241209	22.93	4600	-1.52	20250102	4400	2.95	20250102	14910	-69.62	20240123	3685	22.93	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
135	20250102	110546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4550	120	2	2.71	85516195	19067	91.51	4450	4600	4400	5750	3105	4430	4485.04	1.86	0	-1198	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	804	74.59	1.88	12	0.11	61.00	2418.00	14910	20240123	-69.48	3685	20241209	23.47	4600	-1.09	20250102	4400	3.41	20250102	14910	-69.48	20240123	3685	23.47	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
136	20250102	100553	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4450	20	2	0.45	13367130	3007	14.43	4450	4495	4405	5750	3105	4430	4445.34	1.86	0	-1361	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	787	72.95	1.84	12	0.02	61.00	2418.00	14910	20240123	-70.15	3685	20241209	20.76	4495	-1.00	20250102	4405	1.02	20250102	14910	-70.15	20240123	3685	20.76	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N
137	20250102	090548	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4430	0	3	0.00	0	0	0.00	0	0	0	5750	3105	4430	0.00	1.86	0	0	4550	4490	4415	4355	4280	4520	4385	88	1320	500	3180	5	1	17679298	783	72.62	1.83	12	0.00	61.00	2418.00	14910	20240123	-70.29	3685	20241209	20.22	0	0.00	0	0	0.00	0	14910	-70.29	20240123	3685	20.22	20241209	0.97	N	080580	500	88 억		329448	N	N	0	N	00	N