KissMeData/388790/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	161255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	5	2	0.16	457359325	150243	53.58	3055	3080	3005	3975	2145	3060	3044.07	0.88	0	-10869	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	917	-15.80	3.77	12	0.50	-194.00	814.00	5270	20240627	-41.84	1782	20240315	72.00	3395	-9.72	20250110	3005	2.00	20250124	5270	-41.84	20240627	1782	72.00	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
3	20250124	151255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3080	20	2	0.65	442360170	145352	51.84	3055	3080	3005	3975	2145	3060	3043.37	0.88	0	-9873	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	921	-15.88	3.78	12	0.49	-194.00	814.00	5270	20240627	-41.56	1782	20240315	72.84	3395	-9.28	20250110	3005	2.50	20250124	5270	-41.56	20240627	1782	72.84	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
4	20250124	141254	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	390549185	128464	45.82	3055	3075	3005	3975	2145	3060	3040.14	0.88	0	-7818	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	915	-15.77	3.76	12	0.43	-194.00	814.00	5270	20240627	-41.94	1782	20240315	71.72	3395	-9.87	20250110	3005	1.83	20250124	5270	-41.94	20240627	1782	71.72	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
5	20250124	131257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	357383145	117632	41.95	3055	3075	3005	3975	2145	3060	3038.15	0.88	0	-2109	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	915	-15.77	3.76	12	0.39	-194.00	814.00	5270	20240627	-41.94	1782	20240315	71.72	3395	-9.87	20250110	3005	1.83	20250124	5270	-41.94	20240627	1782	71.72	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
6	20250124	121252	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	-5	5	-0.16	299558230	98730	35.21	3055	3060	3005	3975	2145	3060	3034.12	0.88	0	5781	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	914	-15.75	3.75	12	0.33	-194.00	814.00	5270	20240627	-42.03	1782	20240315	71.44	3395	-10.01	20250110	3005	1.66	20250124	5270	-42.03	20240627	1782	71.44	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
7	20250124	111253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-10	5	-0.33	265699475	87614	31.25	3055	3060	3005	3975	2145	3060	3032.61	0.88	0	3058	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	912	-15.72	3.75	12	0.29	-194.00	814.00	5270	20240627	-42.13	1782	20240315	71.16	3395	-10.16	20250110	3005	1.50	20250124	5270	-42.13	20240627	1782	71.16	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
8	20250124	101250	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	-5	5	-0.16	232962340	76873	27.42	3055	3060	3005	3975	2145	3060	3030.48	0.88	0	3470	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	914	-15.75	3.75	12	0.26	-194.00	814.00	5270	20240627	-42.03	1782	20240315	71.44	3395	-10.01	20250110	3005	1.66	20250124	5270	-42.03	20240627	1782	71.44	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
9	20250124	091259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	-35	5	-1.14	49512860	16309	5.82	3055	3060	3025	3975	2145	3060	3035.92	0.88	0	3893	3226	3142	3091	3007	2956	3117	2982	30	915	100	1890	5	1	29913930	905	-15.59	3.72	12	0.05	-194.00	814.00	5270	20240627	-42.60	1782	20240315	69.75	3395	-10.90	20250110	3025	0.00	20250124	5270	-42.60	20240627	1782	69.75	20240315	2.82	N	388790	100	29 억		263793	N	N	0	N	00	N
10	20250123	161249	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	-100	5	-3.16	854831565	277073	53.17	3175	3175	3040	4105	2215	3160	3085.22	1.05	0	-50452	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	915	-15.77	3.76	12	0.93	-194.00	814.00	5270	20240627	-41.94	1782	20240315	71.72	3395	-9.87	20250110	3040	0.66	20250123	5270	-41.94	20240627	1782	71.72	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
11	20250123	151246	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-110	5	-3.48	807269895	261493	50.18	3175	3175	3040	4105	2215	3160	3087.12	1.05	0	-45816	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	912	-15.72	3.75	12	0.87	-194.00	814.00	5270	20240627	-42.13	1782	20240315	71.16	3395	-10.16	20250110	3040	0.33	20250123	5270	-42.13	20240627	1782	71.16	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
12	20250123	141244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	-85	5	-2.69	647524915	209253	40.16	3175	3175	3060	4105	2215	3160	3094.41	1.05	0	-20136	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	920	-15.85	3.78	12	0.70	-194.00	814.00	5270	20240627	-41.65	1782	20240315	72.56	3395	-9.43	20250110	3060	0.49	20250123	5270	-41.65	20240627	1782	72.56	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
13	20250123	131246	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3070	-90	5	-2.85	527231120	170127	32.65	3175	3175	3060	4105	2215	3160	3098.99	1.05	0	-27672	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	918	-15.82	3.77	12	0.57	-194.00	814.00	5270	20240627	-41.75	1782	20240315	72.28	3395	-9.57	20250110	3060	0.33	20250123	5270	-41.75	20240627	1782	72.28	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
14	20250123	121247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3100	-60	5	-1.90	439882930	141680	27.19	3175	3175	3065	4105	2215	3160	3104.71	1.05	0	-30020	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	927	-15.98	3.81	12	0.47	-194.00	814.00	5270	20240627	-41.18	1782	20240315	73.96	3395	-8.69	20250110	3060	1.31	20250122	5270	-41.18	20240627	1782	73.96	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
15	20250123	111237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3080	-80	5	-2.53	363431875	116831	22.42	3175	3175	3070	4105	2215	3160	3110.69	1.05	0	-28318	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	921	-15.88	3.78	12	0.39	-194.00	814.00	5270	20240627	-41.56	1782	20240315	72.84	3395	-9.28	20250110	3060	0.65	20250122	5270	-41.56	20240627	1782	72.84	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
16	20250123	101245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	-85	5	-2.69	267800305	85785	16.46	3175	3175	3075	4105	2215	3160	3121.70	1.05	0	-33608	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	920	-15.85	3.78	12	0.29	-194.00	814.00	5270	20240627	-41.65	1782	20240315	72.56	3395	-9.43	20250110	3060	0.49	20250122	5270	-41.65	20240627	1782	72.56	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
17	20250123	091248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3130	-30	5	-0.95	120403010	38225	7.34	3175	3175	3115	4105	2215	3160	3149.81	1.05	0	-27219	3326	3242	3151	3067	2976	3197	3022	30	945	100	1950	5	1	29913930	936	-16.13	3.85	12	0.13	-194.00	814.00	5270	20240627	-40.61	1782	20240315	75.65	3395	-7.81	20250110	3060	2.29	20250122	5270	-40.61	20240627	1782	75.65	20240315	2.88	N	388790	100	29 억		314244	N	N	0	N	00	N
18	20250122	161237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-115	5	-3.51	1631676085	517716	162.15	3220	3235	3060	4255	2295	3275	3151.66	1.15	0	-29293	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	945	-16.29	3.88	12	1.73	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3060	3.27	20250122	5270	-40.04	20240627	1782	77.33	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
19	20250122	151239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-115	5	-3.51	1573946860	499467	156.43	3220	3235	3060	4255	2295	3275	3151.25	1.15	0	-25170	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	945	-16.29	3.88	12	1.67	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3060	3.27	20250122	5270	-40.04	20240627	1782	77.33	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
20	20250122	141237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-115	5	-3.51	1473578255	467727	146.49	3220	3235	3060	4255	2295	3275	3150.50	1.15	0	-22414	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	945	-16.29	3.88	12	1.56	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3060	3.27	20250122	5270	-40.04	20240627	1782	77.33	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
21	20250122	131238	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	-105	5	-3.21	1402646235	445321	139.47	3220	3235	3060	4255	2295	3275	3149.73	1.15	0	-19547	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	948	-16.34	3.89	12	1.49	-194.00	814.00	5270	20240627	-39.85	1782	20240315	77.89	3395	-6.63	20250110	3060	3.59	20250122	5270	-39.85	20240627	1782	77.89	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
22	20250122	121237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	-110	5	-3.36	1340827905	425785	133.35	3220	3235	3060	4255	2295	3275	3149.06	1.15	0	-15810	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	947	-16.31	3.89	12	1.42	-194.00	814.00	5270	20240627	-39.94	1782	20240315	77.61	3395	-6.77	20250110	3060	3.43	20250122	5270	-39.94	20240627	1782	77.61	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
23	20250122	111239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	-125	5	-3.82	1249442970	396783	124.27	3220	3235	3060	4255	2295	3275	3148.92	1.15	0	-2550	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	942	-16.24	3.87	12	1.33	-194.00	814.00	5270	20240627	-40.23	1782	20240315	76.77	3395	-7.22	20250110	3060	2.94	20250122	5270	-40.23	20240627	1782	76.77	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
24	20250122	101236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	-125	5	-3.82	1072133490	340477	106.64	3220	3235	3060	4255	2295	3275	3148.91	1.15	0	28506	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	942	-16.24	3.87	12	1.14	-194.00	814.00	5270	20240627	-40.23	1782	20240315	76.77	3395	-7.22	20250110	3060	2.94	20250122	5270	-40.23	20240627	1782	76.77	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
25	20250122	091239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	-150	5	-4.58	651631460	206814	64.77	3220	3235	3060	4255	2295	3275	3150.79	1.15	0	87078	3365	3320	3230	3185	3095	3342	3207	30	980	100	2030	5	1	29913930	935	-16.11	3.84	12	0.69	-194.00	814.00	5270	20240627	-40.70	1782	20240315	75.36	3395	-7.95	20250110	3060	2.12	20250122	5270	-40.70	20240627	1782	75.36	20240315	2.86	N	388790	100	29 억		343335	N	N	0	N	00	N
26	20250121	161228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	100	2	3.15	992719070	311959	136.33	3180	3275	3140	4125	2225	3175	3180.78	0.87	0	82008	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	980	-16.88	4.02	12	1.04	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	3395	-3.53	20250110	3090	5.99	20250102	5270	-37.86	20240627	1782	83.78	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
27	20250121	151231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3220	45	2	1.42	827388145	261162	114.13	3180	3220	3140	4125	2225	3175	3168.10	0.87	0	77870	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	963	-16.60	3.96	12	0.87	-194.00	814.00	5270	20240627	-38.90	1782	20240315	80.70	3395	-5.15	20250110	3090	4.21	20250102	5270	-38.90	20240627	1782	80.70	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
28	20250121	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	20	2	0.63	703270495	222317	97.16	3180	3200	3140	4125	2225	3175	3163.37	0.87	0	60277	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	956	-16.47	3.93	12	0.74	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	3395	-5.89	20250110	3090	3.40	20250102	5270	-39.37	20240627	1782	79.29	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
29	20250121	131231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3185	10	2	0.31	631270020	199741	87.29	3180	3200	3140	4125	2225	3175	3160.44	0.87	0	61917	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	953	-16.42	3.91	12	0.67	-194.00	814.00	5270	20240627	-39.56	1782	20240315	78.73	3395	-6.19	20250110	3090	3.07	20250102	5270	-39.56	20240627	1782	78.73	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
30	20250121	121213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	15	2	0.47	588812175	186404	81.46	3180	3200	3140	4125	2225	3175	3158.80	0.87	0	60520	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	954	-16.44	3.92	12	0.62	-194.00	814.00	5270	20240627	-39.47	1782	20240315	79.01	3395	-6.04	20250110	3090	3.24	20250102	5270	-39.47	20240627	1782	79.01	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
31	20250121	111128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	-5	5	-0.16	361374885	114259	49.93	3180	3195	3140	4125	2225	3175	3162.77	0.87	0	3927	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	948	-16.34	3.89	12	0.38	-194.00	814.00	5270	20240627	-39.85	1782	20240315	77.89	3395	-6.63	20250110	3090	2.59	20250102	5270	-39.85	20240627	1782	77.89	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
32	20250121	101120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-15	5	-0.47	250999035	79227	34.62	3180	3195	3140	4125	2225	3175	3168.10	0.87	0	-11006	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	945	-16.29	3.88	12	0.26	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3090	2.27	20250102	5270	-40.04	20240627	1782	77.33	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
33	20250121	091232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	0	3	0.00	54624765	17213	7.52	3180	3190	3160	4125	2225	3175	3173.46	0.87	0	1953	3245	3210	3175	3140	3105	3192	3122	30	950	100	1960	5	1	29913930	950	-16.37	3.90	12	0.06	-194.00	814.00	5270	20240627	-39.75	1782	20240315	78.17	3395	-6.48	20250110	3090	2.75	20250102	5270	-39.75	20240627	1782	78.17	20240315	2.85	N	388790	100	29 억		261539	N	N	0	N	00	N
34	20250120	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	-20	5	-0.63	709240080	223964	70.68	3210	3210	3140	4150	2240	3195	3166.74	0.98	0	-32367	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	950	-16.37	3.90	12	0.75	-194.00	814.00	5270	20240627	-39.75	1782	20240315	78.17	3395	-6.48	20250110	3090	2.75	20250102	5270	-39.75	20240627	1782	78.17	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
35	20250120	151231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	-25	5	-0.78	677562130	213982	67.53	3210	3210	3140	4150	2240	3195	3166.44	0.98	0	-33715	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	948	-16.34	3.89	12	0.72	-194.00	814.00	5270	20240627	-39.85	1782	20240315	77.89	3395	-6.63	20250110	3090	2.59	20250102	5270	-39.85	20240627	1782	77.89	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
36	20250120	141229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	-30	5	-0.94	591463285	186765	58.94	3210	3210	3140	4150	2240	3195	3166.89	0.98	0	-30957	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	947	-16.31	3.89	12	0.62	-194.00	814.00	5270	20240627	-39.94	1782	20240315	77.61	3395	-6.77	20250110	3090	2.43	20250102	5270	-39.94	20240627	1782	77.61	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
37	20250120	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3180	-15	5	-0.47	556727695	175798	55.48	3210	3210	3140	4150	2240	3195	3166.86	0.98	0	-31128	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	951	-16.39	3.91	12	0.59	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	3395	-6.33	20250110	3090	2.91	20250102	5270	-39.66	20240627	1782	78.45	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
38	20250120	121232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	-30	5	-0.94	479538235	151533	47.82	3210	3210	3140	4150	2240	3195	3164.58	0.98	0	-21733	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	947	-16.31	3.89	12	0.51	-194.00	814.00	5270	20240627	-39.94	1782	20240315	77.61	3395	-6.77	20250110	3090	2.43	20250102	5270	-39.94	20240627	1782	77.61	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
39	20250120	111231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-35	5	-1.10	435517655	137584	43.42	3210	3210	3140	4150	2240	3195	3165.47	0.98	0	-23487	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	945	-16.29	3.88	12	0.46	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3090	2.27	20250102	5270	-40.04	20240627	1782	77.33	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
40	20250120	101230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	-25	5	-0.78	298116975	94064	29.69	3210	3210	3140	4150	2240	3195	3169.30	0.98	0	-4631	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	948	-16.34	3.89	12	0.31	-194.00	814.00	5270	20240627	-39.85	1782	20240315	77.89	3395	-6.63	20250110	3090	2.59	20250102	5270	-39.85	20240627	1782	77.89	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
41	20250120	091231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-50	5	-1.56	202877880	63983	20.19	3210	3210	3140	4150	2240	3195	3170.81	0.98	0	-8230	3335	3265	3220	3150	3105	3242	3127	30	955	100	1980	5	1	29913930	941	-16.21	3.86	12	0.21	-194.00	814.00	5270	20240627	-40.32	1782	20240315	76.49	3395	-7.36	20250110	3090	1.78	20250102	5270	-40.32	20240627	1782	76.49	20240315	2.98	N	388790	100	29 억		294006	N	N	0	N	00	N
42	20250117	161224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-90	5	-2.74	1015776710	315570	54.89	3285	3290	3175	4270	2300	3285	3218.94	1.21	0	-70368	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	956	-16.47	3.93	12	1.05	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	3395	-5.89	20250110	3090	3.40	20250102	5270	-39.37	20240627	1782	79.29	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
43	20250117	151221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3185	-100	5	-3.04	966760175	300204	52.22	3285	3290	3175	4270	2300	3285	3220.34	1.21	0	-67710	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	953	-16.42	3.91	12	1.00	-194.00	814.00	5270	20240627	-39.56	1782	20240315	78.73	3395	-6.19	20250110	3090	3.07	20250102	5270	-39.56	20240627	1782	78.73	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
44	20250117	141229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	-95	5	-2.89	821327200	254531	44.28	3285	3290	3190	4270	2300	3285	3226.83	1.21	0	-52063	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	954	-16.44	3.92	12	0.85	-194.00	814.00	5270	20240627	-39.47	1782	20240315	79.01	3395	-6.04	20250110	3090	3.24	20250102	5270	-39.47	20240627	1782	79.01	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
45	20250117	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3205	-80	5	-2.44	733806130	227136	39.51	3285	3290	3190	4270	2300	3285	3230.69	1.21	0	-28953	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	959	-16.52	3.94	12	0.76	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	3395	-5.60	20250110	3090	3.72	20250102	5270	-39.18	20240627	1782	79.85	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
46	20250117	121229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3205	-80	5	-2.44	674165030	208485	36.27	3285	3290	3195	4270	2300	3285	3233.64	1.21	0	-19362	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	959	-16.52	3.94	12	0.70	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	3395	-5.60	20250110	3090	3.72	20250102	5270	-39.18	20240627	1782	79.85	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
47	20250117	111231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	-70	5	-2.13	539403655	166390	28.94	3285	3290	3200	4270	2300	3285	3241.80	1.21	0	-8186	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	962	-16.57	3.95	12	0.56	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3395	-5.30	20250110	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
48	20250117	101229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3225	-60	5	-1.83	425090805	130780	22.75	3285	3290	3210	4270	2300	3285	3250.43	1.21	0	-4316	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	965	-16.62	3.96	12	0.44	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	3395	-5.01	20250110	3090	4.37	20250102	5270	-38.80	20240627	1782	80.98	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
49	20250117	091229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-5	5	-0.15	104491960	31961	5.56	3285	3285	3245	4270	2300	3285	3269.36	1.21	0	-8201	3371	3327	3271	3227	3171	3350	3250	30	985	100	2030	5	1	29913930	981	-16.91	4.03	12	0.11	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3395	-3.39	20250110	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.12	N	388790	100	29 억		362805	N	N	0	N	00	N
50	20250116	161220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	135	2	4.29	1841104545	564233	106.65	3215	3315	3215	4095	2205	3150	3263.02	0.65	0	169248	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	983	-16.93	4.04	12	1.89	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	3395	-3.24	20250110	3090	6.31	20250102	5270	-37.67	20240627	1782	84.34	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
51	20250116	151120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	130	2	4.13	1785923070	547420	103.48	3215	3315	3215	4095	2205	3150	3262.44	0.65	0	172676	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	981	-16.91	4.03	12	1.83	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3395	-3.39	20250110	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
52	20250116	141225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	130	2	4.13	1626469900	498777	94.28	3215	3315	3215	4095	2205	3150	3260.92	0.65	0	170527	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	981	-16.91	4.03	12	1.67	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3395	-3.39	20250110	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
53	20250116	131225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	125	2	3.97	1155697495	355729	67.24	3215	3300	3215	4095	2205	3150	3248.81	0.65	0	133832	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	980	-16.88	4.02	12	1.19	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	3395	-3.53	20250110	3090	5.99	20250102	5270	-37.86	20240627	1782	83.78	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
54	20250116	121225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3255	105	2	3.33	846104935	261236	49.38	3215	3270	3215	4095	2205	3150	3238.85	0.65	0	93480	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	974	-16.78	4.00	12	0.87	-194.00	814.00	5270	20240627	-38.24	1782	20240315	82.66	3395	-4.12	20250110	3090	5.34	20250102	5270	-38.24	20240627	1782	82.66	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
55	20250116	111225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3225	75	2	2.38	771874650	238360	45.06	3215	3270	3215	4095	2205	3150	3238.27	0.65	0	83304	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	965	-16.62	3.96	12	0.80	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	3395	-5.01	20250110	3090	4.37	20250102	5270	-38.80	20240627	1782	80.98	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
56	20250116	101228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3250	100	2	3.17	659139645	203558	38.48	3215	3270	3215	4095	2205	3150	3238.09	0.65	0	78210	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	972	-16.75	3.99	12	0.68	-194.00	814.00	5270	20240627	-38.33	1782	20240315	82.38	3395	-4.27	20250110	3090	5.18	20250102	5270	-38.33	20240627	1782	82.38	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
57	20250116	091229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3235	85	2	2.70	281347430	87030	16.45	3215	3260	3215	4095	2205	3150	3232.76	0.65	0	52846	3353	3251	3193	3091	3033	3222	3062	30	945	100	1950	5	1	29913930	968	-16.68	3.97	12	0.29	-194.00	814.00	5270	20240627	-38.61	1782	20240315	81.54	3395	-4.71	20250110	3090	4.69	20250102	5270	-38.61	20240627	1782	81.54	20240315	3.27	N	388790	100	29 억		194866	N	N	0	N	00	N
58	20250115	161222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	-65	5	-2.02	1693877545	525153	150.85	3295	3295	3135	4175	2255	3215	3225.55	0.81	0	-48593	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	942	-16.24	3.87	12	1.76	-194.00	814.00	5270	20240627	-40.23	1782	20240315	76.77	3395	-7.22	20250110	3090	1.94	20250102	5270	-40.23	20240627	1782	76.77	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
59	20250115	151223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-55	5	-1.71	1625619650	503495	144.63	3295	3295	3135	4175	2255	3215	3228.67	0.81	0	-49476	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	945	-16.29	3.88	12	1.68	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3090	2.27	20250102	5270	-40.04	20240627	1782	77.33	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
60	20250115	141217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3180	-35	5	-1.09	1373667285	423786	121.73	3295	3295	3180	4175	2255	3215	3241.42	0.81	0	-41630	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	951	-16.39	3.91	12	1.42	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	3395	-6.33	20250110	3090	2.91	20250102	5270	-39.66	20240627	1782	78.45	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
61	20250115	131225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3225	10	2	0.31	1199478085	369361	106.10	3295	3295	3200	4175	2255	3215	3247.44	0.81	0	-32282	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	965	-16.62	3.96	12	1.23	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	3395	-5.01	20250110	3090	4.37	20250102	5270	-38.80	20240627	1782	80.98	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
62	20250115	121209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	0	3	0.00	1106407055	340370	97.77	3295	3295	3200	4175	2255	3215	3250.60	0.81	0	-36356	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	962	-16.57	3.95	12	1.14	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3395	-5.30	20250110	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
63	20250115	111221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	0	3	0.00	1034114240	317837	91.30	3295	3295	3205	4175	2255	3215	3253.60	0.81	0	-39715	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	962	-16.57	3.95	12	1.06	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3395	-5.30	20250110	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
64	20250115	101220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	15	2	0.47	899001525	275811	79.23	3295	3295	3220	4175	2255	3215	3259.48	0.81	0	-29558	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	966	-16.65	3.97	12	0.92	-194.00	814.00	5270	20240627	-38.71	1782	20240315	81.26	3395	-4.86	20250110	3090	4.53	20250102	5270	-38.71	20240627	1782	81.26	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
65	20250115	091226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3235	20	2	0.62	570454995	174186	50.04	3295	3295	3235	4175	2255	3215	3274.98	0.81	0	-11386	3261	3237	3191	3167	3121	3250	3180	30	960	100	1990	5	1	29913930	968	-16.68	3.97	12	0.58	-194.00	814.00	5270	20240627	-38.61	1782	20240315	81.54	3395	-4.71	20250110	3090	4.69	20250102	5270	-38.61	20240627	1782	81.54	20240315	3.50	N	388790	100	29 억		242870	N	N	0	N	00	N
66	20250114	161202	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	35	2	1.10	907121825	285063	88.90	3175	3215	3145	4130	2230	3180	3182.15	0.66	0	46680	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	962	-16.57	3.95	12	0.95	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3395	-5.30	20250110	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
67	20250114	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	30	2	0.94	864804555	271877	84.79	3175	3215	3145	4130	2230	3180	3180.87	0.66	0	46632	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	960	-16.55	3.94	12	0.91	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	3395	-5.45	20250110	3090	3.88	20250102	5270	-39.09	20240627	1782	80.13	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
68	20250114	141216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	15	2	0.47	702114000	221015	68.92	3175	3215	3145	4130	2230	3180	3176.77	0.66	0	38696	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	956	-16.47	3.93	12	0.74	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	3395	-5.89	20250110	3090	3.40	20250102	5270	-39.37	20240627	1782	79.29	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
69	20250114	131215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	15	2	0.47	609048225	191837	59.83	3175	3215	3145	4130	2230	3180	3174.82	0.66	0	34389	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	956	-16.47	3.93	12	0.64	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	3395	-5.89	20250110	3090	3.40	20250102	5270	-39.37	20240627	1782	79.29	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
70	20250114	121210	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	20	2	0.63	580037715	182747	56.99	3175	3215	3145	4130	2230	3180	3173.99	0.66	0	34184	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	957	-16.49	3.93	12	0.61	-194.00	814.00	5270	20240627	-39.28	1782	20240315	79.57	3395	-5.74	20250110	3090	3.56	20250102	5270	-39.28	20240627	1782	79.57	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
71	20250114	111209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	-5	5	-0.16	529297505	166822	52.02	3175	3215	3145	4130	2230	3180	3172.82	0.66	0	32479	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	950	-16.37	3.90	12	0.56	-194.00	814.00	5270	20240627	-39.75	1782	20240315	78.17	3395	-6.48	20250110	3090	2.75	20250102	5270	-39.75	20240627	1782	78.17	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
72	20250114	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-20	5	-0.63	349074685	109820	34.25	3175	3215	3150	4130	2230	3180	3178.60	0.66	0	6503	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	945	-16.29	3.88	12	0.37	-194.00	814.00	5270	20240627	-40.04	1782	20240315	77.33	3395	-6.92	20250110	3090	2.27	20250102	5270	-40.04	20240627	1782	77.33	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
73	20250114	091214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3205	25	2	0.79	162875235	51147	15.95	3175	3215	3175	4130	2230	3180	3184.47	0.66	0	7790	3253	3216	3193	3156	3133	3205	3145	30	950	100	1970	5	1	29913930	959	-16.52	3.94	12	0.17	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	3395	-5.60	20250110	3090	3.72	20250102	5270	-39.18	20240627	1782	79.85	20240315	3.56	N	388790	100	29 억		196664	N	N	0	N	00	N
74	20250113	161156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3180	-45	5	-1.40	982129770	307429	27.43	3200	3230	3170	4190	2260	3225	3194.84	0.58	0	22375	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	951	-16.39	3.91	12	1.03	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	3395	-6.33	20250110	3090	2.91	20250102	5270	-39.66	20240627	1782	78.45	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
75	20250113	151204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-30	5	-0.93	828661545	259230	23.13	3200	3230	3170	4190	2260	3225	3196.63	0.58	0	18655	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	956	-16.47	3.93	12	0.87	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	3395	-5.89	20250110	3090	3.40	20250102	5270	-39.37	20240627	1782	79.29	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
76	20250113	141139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3205	-20	5	-0.62	706907430	221111	19.73	3200	3230	3170	4190	2260	3225	3197.07	0.58	0	10165	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	959	-16.52	3.94	12	0.74	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	3395	-5.60	20250110	3090	3.72	20250102	5270	-39.18	20240627	1782	79.85	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
77	20250113	131145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3205	-20	5	-0.62	638298440	199665	17.82	3200	3230	3170	4190	2260	3225	3196.85	0.58	0	8931	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	959	-16.52	3.94	12	0.67	-194.00	814.00	5270	20240627	-39.18	1782	20240315	79.85	3395	-5.60	20250110	3090	3.72	20250102	5270	-39.18	20240627	1782	79.85	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
78	20250113	121150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	-10	5	-0.31	562473345	175973	15.70	3200	3230	3170	4190	2260	3225	3196.36	0.58	0	15255	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	962	-16.57	3.95	12	0.59	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3395	-5.30	20250110	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
79	20250113	111146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	-10	5	-0.31	481621530	150770	13.45	3200	3230	3170	4190	2260	3225	3194.41	0.58	0	13942	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	962	-16.57	3.95	12	0.50	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3395	-5.30	20250110	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
80	20250113	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-30	5	-0.93	369387235	115601	10.32	3200	3230	3170	4190	2260	3225	3195.36	0.58	0	4912	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	956	-16.47	3.93	12	0.39	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	3395	-5.89	20250110	3090	3.40	20250102	5270	-39.37	20240627	1782	79.29	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
81	20250113	091153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3220	-5	5	-0.16	110489650	34617	3.09	3200	3220	3170	4190	2260	3225	3191.76	0.58	0	2317	3451	3337	3281	3167	3111	3310	3140	30	965	100	1990	5	1	29913930	963	-16.60	3.96	12	0.12	-194.00	814.00	5270	20240627	-38.90	1782	20240315	80.70	3395	-5.15	20250110	3090	4.21	20250102	5270	-38.90	20240627	1782	80.70	20240315	3.58	N	388790	100	29 억		174189	N	N	0	N	00	N
82	20250110	161126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3225	-135	5	-4.02	3634334905	1106096	134.91	3390	3395	3225	4365	2355	3360	3285.91	1.50	0	-273238	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	965	-16.62	3.96	12	3.70	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	3395	-5.01	20250110	3090	4.37	20250102	5270	-38.80	20240627	1782	80.98	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
83	20250110	151135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3240	-120	5	-3.57	3487988015	1060782	129.38	3390	3395	3230	4365	2355	3360	3288.13	1.50	0	-271177	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	969	-16.70	3.98	12	3.55	-194.00	814.00	5270	20240627	-38.52	1782	20240315	81.82	3395	-4.57	20250110	3090	4.85	20250102	5270	-38.52	20240627	1782	81.82	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
84	20250110	141141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3255	-105	5	-3.12	3078883795	934890	114.03	3390	3395	3230	4365	2355	3360	3293.31	1.50	0	-262362	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	974	-16.78	4.00	12	3.13	-194.00	814.00	5270	20240627	-38.24	1782	20240315	82.66	3395	-4.12	20250110	3090	5.34	20250102	5270	-38.24	20240627	1782	82.66	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
85	20250110	131141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	-85	5	-2.53	2911019575	883484	107.76	3390	3395	3230	4365	2355	3360	3294.93	1.50	0	-261533	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	980	-16.88	4.02	12	2.95	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	3395	-3.53	20250110	3090	5.99	20250102	5270	-37.86	20240627	1782	83.78	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
86	20250110	121143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3270	-90	5	-2.68	2686613670	814765	99.38	3390	3395	3230	4365	2355	3360	3297.41	1.50	0	-252739	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	978	-16.86	4.02	12	2.72	-194.00	814.00	5270	20240627	-37.95	1782	20240315	83.50	3395	-3.68	20250110	3090	5.83	20250102	5270	-37.95	20240627	1782	83.50	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
87	20250110	111139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	-85	5	-2.53	2502752465	758595	92.53	3390	3395	3230	4365	2355	3360	3299.19	1.50	0	-232684	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	980	-16.88	4.02	12	2.54	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	3395	-3.53	20250110	3090	5.99	20250102	5270	-37.86	20240627	1782	83.78	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
88	20250110	101136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3265	-95	5	-2.83	1224600675	371912	45.36	3390	3395	3230	4365	2355	3360	3292.72	1.50	0	-139690	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	977	-16.83	4.01	12	1.24	-194.00	814.00	5270	20240627	-38.05	1782	20240315	83.22	3395	-3.83	20250110	3090	5.66	20250102	5270	-38.05	20240627	1782	83.22	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
89	20250110	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-80	5	-2.38	487501740	145889	17.79	3390	3395	3265	4365	2355	3360	3341.59	1.50	0	-42300	3500	3430	3290	3220	3080	3465	3255	30	1005	100	2080	5	1	29913930	981	-16.91	4.03	12	0.49	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3395	-3.39	20250110	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.54	N	388790	100	29 억		447805	N	N	0	N	00	N
90	20250109	161129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	60	2	1.82	1698604795	518970	147.90	3320	3360	3150	4290	2310	3300	3268.16	1.49	0	1428	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	1005	-17.32	4.13	12	1.73	-194.00	814.00	5270	20240627	-36.24	1782	20240315	88.55	3360	0.00	20250107	3090	8.74	20250102	5270	-36.24	20240627	1782	88.55	20240315	3.55	N	388790	100	29 억		446377	N	Y	0	N	00	N
91	20250109	151126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	-10	5	-0.30	1176284770	362475	103.30	3320	3320	3150	4290	2310	3300	3245.15	1.49	0	17392	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	984	-16.96	4.04	12	1.21	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3360	-2.08	20250107	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
92	20250109	141134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3265	-35	5	-1.06	964299120	297655	84.83	3320	3320	3150	4290	2310	3300	3239.65	1.49	0	11540	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	977	-16.83	4.01	12	1.00	-194.00	814.00	5270	20240627	-38.05	1782	20240315	83.22	3360	-2.83	20250107	3090	5.66	20250102	5270	-38.05	20240627	1782	83.22	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
93	20250109	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3270	-30	5	-0.91	908769170	280609	79.97	3320	3320	3150	4290	2310	3300	3238.56	1.49	0	11703	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	978	-16.86	4.02	12	0.94	-194.00	814.00	5270	20240627	-37.95	1782	20240315	83.50	3360	-2.68	20250107	3090	5.83	20250102	5270	-37.95	20240627	1782	83.50	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
94	20250109	121133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3260	-40	5	-1.21	804019345	248483	70.81	3320	3320	3150	4290	2310	3300	3235.71	1.49	0	6190	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	975	-16.80	4.00	12	0.83	-194.00	814.00	5270	20240627	-38.14	1782	20240315	82.94	3360	-2.98	20250107	3090	5.50	20250102	5270	-38.14	20240627	1782	82.94	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
95	20250109	111137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3245	-55	5	-1.67	634640965	196069	55.88	3320	3320	3150	4290	2310	3300	3236.82	1.49	0	-18877	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	971	-16.73	3.99	12	0.66	-194.00	814.00	5270	20240627	-38.43	1782	20240315	82.10	3360	-3.42	20250107	3090	5.02	20250102	5270	-38.43	20240627	1782	82.10	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
96	20250109	101135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3245	-55	5	-1.67	545594665	168585	48.04	3320	3320	3150	4290	2310	3300	3236.32	1.49	0	-21760	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	971	-16.73	3.99	12	0.56	-194.00	814.00	5270	20240627	-38.43	1782	20240315	82.10	3360	-3.42	20250107	3090	5.02	20250102	5270	-38.43	20240627	1782	82.10	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
97	20250109	091140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-20	5	-0.61	159080960	48701	13.88	3320	3320	3250	4290	2310	3300	3266.48	1.49	0	4841	3353	3326	3278	3251	3203	3340	3265	30	990	100	2040	5	1	29913930	981	-16.91	4.03	12	0.16	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3360	-2.38	20250107	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.55	N	388790	100	29 억		446377	N	N	0	N	00	N
98	20250108	161123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3300	0	3	0.00	1132530880	346134	60.13	3270	3305	3230	4290	2310	3300	3271.87	1.37	0	37214	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	987	-17.01	4.05	12	1.16	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	3360	-1.79	20250107	3090	6.80	20250102	5270	-37.38	20240627	1782	85.19	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
99	20250108	151128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3295	-5	5	-0.15	1046287605	320000	55.59	3270	3300	3230	4290	2310	3300	3269.65	1.37	0	28033	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	986	-16.98	4.05	12	1.07	-194.00	814.00	5270	20240627	-37.48	1782	20240315	84.90	3360	-1.93	20250107	3090	6.63	20250102	5270	-37.48	20240627	1782	84.90	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
100	20250108	141131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	-10	5	-0.30	877124105	268619	46.66	3270	3300	3230	4290	2310	3300	3265.31	1.37	0	19833	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	984	-16.96	4.04	12	0.90	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3360	-2.08	20250107	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
101	20250108	131129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-20	5	-0.61	768616000	235518	40.91	3270	3300	3230	4290	2310	3300	3263.51	1.37	0	7708	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	981	-16.91	4.03	12	0.79	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3360	-2.38	20250107	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
102	20250108	121126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-20	5	-0.61	696455835	213462	37.08	3270	3300	3230	4290	2310	3300	3262.67	1.37	0	2366	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	981	-16.91	4.03	12	0.71	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3360	-2.38	20250107	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
103	20250108	111127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	-25	5	-0.76	547759295	168096	29.20	3270	3290	3230	4290	2310	3300	3258.61	1.37	0	4117	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	980	-16.88	4.02	12	0.56	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	3360	-2.53	20250107	3090	5.99	20250102	5270	-37.86	20240627	1782	83.78	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
104	20250108	101128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3265	-35	5	-1.06	447588110	137412	23.87	3270	3290	3230	4290	2310	3300	3257.27	1.37	0	-7489	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	977	-16.83	4.01	12	0.46	-194.00	814.00	5270	20240627	-38.05	1782	20240315	83.22	3360	-2.83	20250107	3090	5.66	20250102	5270	-38.05	20240627	1782	83.22	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
105	20250108	091128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3245	-55	5	-1.67	218753560	67192	11.67	3270	3285	3230	4290	2310	3300	3255.65	1.37	0	2708	3403	3351	3308	3256	3213	3330	3235	30	990	100	2040	5	1	29913930	971	-16.73	3.99	12	0.22	-194.00	814.00	5270	20240627	-38.43	1782	20240315	82.10	3360	-3.42	20250107	3090	5.02	20250102	5270	-38.43	20240627	1782	82.10	20240315	3.29	N	388790	100	29 억		409163	N	N	0	N	00	N
106	20250107	161116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3300	-5	5	-0.15	1858722475	563361	83.40	3315	3360	3265	4295	2315	3305	3299.32	1.09	0	83729	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	987	-17.01	4.05	12	1.88	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	3360	-1.79	20250107	3090	6.80	20250102	5270	-37.38	20240627	1782	85.19	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
107	20250107	151120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3295	-10	5	-0.30	1773716650	537537	79.58	3315	3360	3265	4295	2315	3305	3299.69	1.09	0	78772	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	986	-16.98	4.05	12	1.80	-194.00	814.00	5270	20240627	-37.48	1782	20240315	84.90	3360	-1.93	20250107	3090	6.63	20250102	5270	-37.48	20240627	1782	84.90	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
108	20250107	141118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3310	5	2	0.15	1589489355	481566	71.29	3315	3360	3265	4295	2315	3305	3300.65	1.09	0	74549	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	990	-17.06	4.07	12	1.61	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	3360	-1.49	20250107	3090	7.12	20250102	5270	-37.19	20240627	1782	85.75	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
109	20250107	131118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3325	20	2	0.61	1273121285	386208	57.18	3315	3360	3265	4295	2315	3305	3296.42	1.09	0	46549	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	995	-17.14	4.08	12	1.29	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	3360	-1.04	20250107	3090	7.61	20250102	5270	-36.91	20240627	1782	86.59	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
110	20250107	121120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	-20	5	-0.61	906583885	275630	40.81	3315	3325	3265	4295	2315	3305	3289.02	1.09	0	37719	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	983	-16.93	4.04	12	0.92	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	3340	-1.65	20250106	3090	6.31	20250102	5270	-37.67	20240627	1782	84.34	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
111	20250107	111114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	-20	5	-0.61	758305115	230545	34.13	3315	3325	3265	4295	2315	3305	3289.05	1.09	0	12053	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	983	-16.93	4.04	12	0.77	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	3340	-1.65	20250106	3090	6.31	20250102	5270	-37.67	20240627	1782	84.34	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
112	20250107	101120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	-30	5	-0.91	624037445	189540	28.06	3315	3325	3270	4295	2315	3305	3292.25	1.09	0	4652	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	980	-16.88	4.02	12	0.63	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	3340	-1.95	20250106	3090	5.99	20250102	5270	-37.86	20240627	1782	83.78	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
113	20250107	091123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3300	-5	5	-0.15	266125570	80505	11.92	3315	3325	3290	4295	2315	3305	3305.72	1.09	0	2738	3378	3341	3303	3266	3228	3322	3247	30	990	100	2040	5	1	29913930	987	-17.01	4.05	12	0.27	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	3340	-1.20	20250106	3090	6.80	20250102	5270	-37.38	20240627	1782	85.19	20240315	3.27	N	388790	100	29 억		324869	N	N	0	N	00	N
114	20250106	161105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	0	3	0.00	2188072705	663519	126.19	3340	3340	3265	4295	2315	3305	3297.67	0.85	0	70176	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	989	-17.04	4.06	12	2.22	-194.00	814.00	5270	20240627	-37.29	1782	20240315	85.47	3340	-1.05	20250106	3090	6.96	20250102	5270	-37.29	20240627	1782	85.47	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
115	20250106	151105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3315	10	2	0.30	2046361405	620640	118.03	3340	3340	3265	4295	2315	3305	3297.18	0.85	0	66853	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	992	-17.09	4.07	12	2.07	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	3340	-0.75	20250106	3090	7.28	20250102	5270	-37.10	20240627	1782	86.03	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
116	20250106	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3295	-10	5	-0.30	1804630575	547224	104.07	3340	3340	3265	4295	2315	3305	3297.79	0.85	0	56912	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	986	-16.98	4.05	12	1.83	-194.00	814.00	5270	20240627	-37.48	1782	20240315	84.90	3340	-1.35	20250106	3090	6.63	20250102	5270	-37.48	20240627	1782	84.90	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
117	20250106	131054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	-15	5	-0.45	1574124365	477163	90.75	3340	3340	3265	4295	2315	3305	3298.92	0.85	0	87375	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	984	-16.96	4.04	12	1.60	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3340	-1.50	20250106	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
118	20250106	121103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3300	-5	5	-0.15	1445148895	438059	83.31	3340	3340	3265	4295	2315	3305	3298.98	0.85	0	80597	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	987	-17.01	4.05	12	1.46	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	3340	-1.20	20250106	3090	6.80	20250102	5270	-37.38	20240627	1782	85.19	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
119	20250106	111059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	-15	5	-0.45	1246874475	377958	71.88	3340	3340	3265	4295	2315	3305	3298.98	0.85	0	68234	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	984	-16.96	4.04	12	1.26	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3340	-1.50	20250106	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
120	20250106	101055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	-15	5	-0.45	1056059560	319874	60.83	3340	3340	3265	4295	2315	3305	3301.49	0.85	0	70646	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	984	-16.96	4.04	12	1.07	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3340	-1.50	20250106	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
121	20250106	091056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	0	3	0.00	352789115	106386	20.23	3340	3340	3295	4295	2315	3305	3316.12	0.85	0	-6294	3388	3346	3268	3226	3148	3367	3247	30	990	100	2040	5	1	29913930	989	-17.04	4.06	12	0.36	-194.00	814.00	5270	20240627	-37.29	1782	20240315	85.47	3340	-1.05	20250106	3090	6.96	20250102	5270	-37.29	20240627	1782	85.47	20240315	3.15	N	388790	100	29 억		255149	N	N	0	N	00	N
122	20250103	161051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	75	2	2.32	1690111645	517755	106.57	3190	3310	3190	4195	2265	3230	3264.18	0.53	0	95987	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	989	-17.04	4.06	12	1.73	-194.00	814.00	5270	20240627	-37.29	1782	20240315	85.47	3310	-0.15	20250103	3090	6.96	20250102	5270	-37.29	20240627	1782	85.47	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
123	20250103	151054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	60	2	1.86	1564242505	479605	98.72	3190	3310	3190	4195	2265	3230	3261.57	0.53	0	97737	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	984	-16.96	4.04	12	1.60	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3310	-0.60	20250103	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
124	20250103	141054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3270	40	2	1.24	1176578605	361869	74.48	3190	3300	3190	4195	2265	3230	3251.44	0.53	0	58430	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	978	-16.86	4.02	12	1.21	-194.00	814.00	5270	20240627	-37.95	1782	20240315	83.50	3300	-0.91	20250103	3090	5.83	20250102	5270	-37.95	20240627	1782	83.50	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
125	20250103	131054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3290	60	2	1.86	1032034920	317649	65.38	3190	3300	3190	4195	2265	3230	3249.02	0.53	0	48283	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	984	-16.96	4.04	12	1.06	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	3300	-0.30	20250103	3090	6.47	20250102	5270	-37.57	20240627	1782	84.62	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
126	20250103	121054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	50	2	1.55	745314660	230372	47.42	3190	3280	3190	4195	2265	3230	3235.28	0.53	0	31548	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	981	-16.91	4.03	12	0.77	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	3280	0.00	20250103	3090	6.15	20250102	5270	-37.76	20240627	1782	84.06	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
127	20250103	111054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3250	20	2	0.62	591031655	183115	37.69	3190	3255	3190	4195	2265	3230	3227.64	0.53	0	22488	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	972	-16.75	3.99	12	0.61	-194.00	814.00	5270	20240627	-38.33	1782	20240315	82.38	3255	-0.15	20250103	3090	5.18	20250102	5270	-38.33	20240627	1782	82.38	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
128	20250103	101051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3250	20	2	0.62	410053355	127200	26.18	3190	3255	3190	4195	2265	3230	3223.65	0.53	0	7482	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	972	-16.75	3.99	12	0.43	-194.00	814.00	5270	20240627	-38.33	1782	20240315	82.38	3255	-0.15	20250103	3090	5.18	20250102	5270	-38.33	20240627	1782	82.38	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
129	20250103	091053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	0	3	0.00	180733795	56172	11.56	3190	3245	3190	4195	2265	3230	3217.34	0.53	0	-5436	3336	3282	3186	3132	3036	3310	3160	30	965	100	2000	5	1	29913930	966	-16.65	3.97	12	0.19	-194.00	814.00	5270	20240627	-38.71	1782	20240315	81.26	3245	-0.46	20250103	3090	4.53	20250102	5270	-38.71	20240627	1782	81.26	20240315	3.32	N	388790	100	29 억		159082	N	N	0	N	00	N
130	20250102	161041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	90	2	2.87	1527572210	478774	77.73	3100	3240	3090	4080	2200	3140	3190.64	0.40	0	38665	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	966	-16.65	3.97	12	1.60	-194.00	814.00	5270	20240627	-38.71	1782	20240315	81.26	3240	-0.31	20250102	3090	4.53	20250102	5270	-38.71	20240627	1782	81.26	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
131	20250102	151043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	75	2	2.39	1410923465	442652	71.87	3100	3240	3090	4080	2200	3140	3187.54	0.40	0	34451	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	962	-16.57	3.95	12	1.48	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	3240	-0.77	20250102	3090	4.05	20250102	5270	-38.99	20240627	1782	80.42	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
132	20250102	141040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	70	2	2.23	1140471990	358519	58.21	3100	3240	3090	4080	2200	3140	3181.18	0.40	0	16081	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	960	-16.55	3.94	12	1.20	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	3240	-0.93	20250102	3090	3.88	20250102	5270	-39.09	20240627	1782	80.13	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
133	20250102	131044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	50	2	1.59	1055967995	332059	53.91	3100	3240	3090	4080	2200	3140	3180.19	0.40	0	13011	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	954	-16.44	3.92	12	1.11	-194.00	814.00	5270	20240627	-39.47	1782	20240315	79.01	3240	-1.54	20250102	3090	3.24	20250102	5270	-39.47	20240627	1782	79.01	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
134	20250102	121041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	60	2	1.91	930391240	292630	47.51	3100	3240	3090	4080	2200	3140	3179.55	0.40	0	1374	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	957	-16.49	3.93	12	0.98	-194.00	814.00	5270	20240627	-39.28	1782	20240315	79.57	3240	-1.23	20250102	3090	3.56	20250102	5270	-39.28	20240627	1782	79.57	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
135	20250102	111032	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	70	2	2.23	642939895	203197	32.99	3100	3220	3090	4080	2200	3140	3164.25	0.40	0	-22439	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	960	-16.55	3.94	12	0.68	-194.00	814.00	5270	20240627	-39.09	1782	20240315	80.13	3220	-0.31	20250102	3090	3.88	20250102	5270	-39.09	20240627	1782	80.13	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
136	20250102	101039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3135	-5	5	-0.16	133673155	42956	6.97	3100	3180	3090	4080	2200	3140	3111.16	0.40	0	-2752	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	938	-16.16	3.85	12	0.14	-194.00	814.00	5270	20240627	-40.51	1782	20240315	75.93	3180	-1.42	20250102	3090	1.46	20250102	5270	-40.51	20240627	1782	75.93	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N
137	20250102	091028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	0.40	0	0	3330	3235	3090	2995	2850	3282	3042	30	940	100	1940	5	1	29913930	939	-16.19	3.86	12	0.00	-194.00	814.00	5270	20240627	-40.42	1782	20240315	76.21	0	0.00	0	0	0.00	0	5270	-40.42	20240627	1782	76.21	20240315	3.32	N	388790	100	29 억		120596	N	N	0	N	00	N