KissMeData/234920/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	161035	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
3	20250124	151035	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
4	20250124	141033	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
5	20250124	131034	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
6	20250124	121031	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
7	20250124	111033	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
8	20250124	101029	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
9	20250124	091036	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	0.54	0	0	4093	4041	3978	3926	3863	4010	3895	68	1190	500	0	5	1	13530910	540	-5.21	1.67	12	0.00	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		72498	N	N	0	N	00	N
10	20250123	161029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	5	2	0.13	133451675	33705	63.99	4030	4030	3915	5180	2790	3985	3959.40	0.56	0	-3951	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	540	-5.21	1.67	12	0.25	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3915	1.92	20250123	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
11	20250123	151027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	10	2	0.25	129547190	32725	62.13	4030	4030	3915	5180	2790	3985	3958.66	0.56	0	-4515	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	541	-5.22	1.67	12	0.24	-766.00	2391.00	10850	20240117	-63.18	3100	20241031	28.87	4480	-10.83	20250117	3915	2.04	20250123	10750	-62.84	20240227	3100	28.87	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
12	20250123	141029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3980	-5	5	-0.13	118275545	29900	56.76	4030	4030	3915	5180	2790	3985	3955.70	0.56	0	-3354	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	539	-5.20	1.66	12	0.22	-766.00	2391.00	10850	20240117	-63.32	3100	20241031	28.39	4480	-11.16	20250117	3915	1.66	20250123	10750	-62.98	20240227	3100	28.39	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
13	20250123	131027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3945	-40	5	-1.00	109679875	27727	52.64	4030	4030	3915	5180	2790	3985	3955.71	0.56	0	-4490	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	534	-5.15	1.65	12	0.20	-766.00	2391.00	10850	20240117	-63.64	3100	20241031	27.26	4480	-11.94	20250117	3915	0.77	20250123	10750	-63.30	20240227	3100	27.26	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
14	20250123	121028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3960	-25	5	-0.63	75861140	19133	36.32	4030	4030	3930	5180	2790	3985	3964.94	0.56	0	-4673	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	536	-5.17	1.66	12	0.14	-766.00	2391.00	10850	20240117	-63.50	3100	20241031	27.74	4480	-11.61	20250117	3930	0.76	20250123	10750	-63.16	20240227	3100	27.74	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
15	20250123	111018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3935	-50	5	-1.25	68249400	17201	32.66	4030	4030	3930	5180	2790	3985	3967.76	0.56	0	-4827	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	532	-5.14	1.65	12	0.13	-766.00	2391.00	10850	20240117	-63.73	3100	20241031	26.94	4480	-12.17	20250117	3930	0.13	20250123	10750	-63.40	20240227	3100	26.94	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
16	20250123	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3950	-35	5	-0.88	43332575	10899	20.69	4030	4030	3930	5180	2790	3985	3975.83	0.56	0	-6221	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	534	-5.16	1.65	12	0.08	-766.00	2391.00	10850	20240117	-63.59	3100	20241031	27.42	4480	-11.83	20250117	3930	0.51	20250123	10750	-63.26	20240227	3100	27.42	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
17	20250123	091027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3985	0	3	0.00	17826590	4484	8.51	4030	4030	3930	5180	2790	3985	3975.60	0.56	0	-3969	4115	4050	4015	3950	3915	4032	3932	68	1195	500	2390	5	1	13530910	539	-5.20	1.67	12	0.03	-766.00	2391.00	10850	20240117	-63.27	3100	20241031	28.55	4480	-11.05	20250117	3930	1.40	20250123	10750	-62.93	20240227	3100	28.55	20241031	0.00	N	234920	500	67 억		76448	N	N	0	N	00	N
18	20250122	161019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3985	-65	5	-1.60	209941360	52301	129.60	4060	4080	3980	5260	2835	4050	4014.12	0.59	0	-2886	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	539	-5.20	1.67	12	0.39	-766.00	2391.00	10850	20240117	-63.27	3100	20241031	28.55	4480	-11.05	20250117	3955	0.76	20250103	10750	-62.93	20240227	3100	28.55	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
19	20250122	151021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	-60	5	-1.48	198817120	49510	122.69	4060	4080	3980	5260	2835	4050	4015.70	0.59	0	-1888	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	540	-5.21	1.67	12	0.37	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	4480	-10.94	20250117	3955	0.88	20250103	10750	-62.88	20240227	3100	28.71	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
20	20250122	141020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4015	-35	5	-0.86	120021965	29810	73.87	4060	4080	4000	5260	2835	4050	4026.23	0.59	0	-1862	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	543	-5.24	1.68	12	0.22	-766.00	2391.00	10850	20240117	-63.00	3100	20241031	29.52	4480	-10.38	20250117	3955	1.52	20250103	10750	-62.65	20240227	3100	29.52	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
21	20250122	131020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4030	-20	5	-0.49	105639495	26231	65.00	4060	4080	4000	5260	2835	4050	4027.28	0.59	0	-18	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	545	-5.26	1.69	12	0.19	-766.00	2391.00	10850	20240117	-62.86	3100	20241031	30.00	4480	-10.04	20250117	3955	1.90	20250103	10750	-62.51	20240227	3100	30.00	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
22	20250122	121018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4020	-30	5	-0.74	89603140	22246	55.13	4060	4080	4000	5260	2835	4050	4027.83	0.59	0	318	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	544	-5.25	1.68	12	0.16	-766.00	2391.00	10850	20240117	-62.95	3100	20241031	29.68	4480	-10.27	20250117	3955	1.64	20250103	10750	-62.60	20240227	3100	29.68	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
23	20250122	111020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4050	0	3	0.00	75329875	18699	46.34	4060	4080	4000	5260	2835	4050	4028.55	0.59	0	-694	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	548	-5.29	1.69	12	0.14	-766.00	2391.00	10850	20240117	-62.67	3100	20241031	30.65	4480	-9.60	20250117	3955	2.40	20250103	10750	-62.33	20240227	3100	30.65	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
24	20250122	101020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4035	-15	5	-0.37	49501250	12279	30.43	4060	4080	4000	5260	2835	4050	4031.37	0.59	0	-1214	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	546	-5.27	1.69	12	0.09	-766.00	2391.00	10850	20240117	-62.81	3100	20241031	30.16	4480	-9.93	20250117	3955	2.02	20250103	10750	-62.47	20240227	3100	30.16	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
25	20250122	091022	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4075	25	2	0.62	5661960	1398	3.46	4060	4080	4045	5260	2835	4050	4050.04	0.59	0	467	4263	4156	4083	3976	3903	4120	3940	68	1210	500	2430	5	1	13530910	551	-5.32	1.70	12	0.01	-766.00	2391.00	10850	20240117	-62.44	3100	20241031	31.45	4480	-9.04	20250117	3955	3.03	20250103	10750	-62.09	20240227	3100	31.45	20241031	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
26	20250121	161013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4050	-105	5	-2.53	163617640	40190	122.95	4160	4190	4010	5400	2910	4155	4071.10	0.65	0	-8235	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	548	-5.29	1.69	12	0.30	-766.00	2391.00	10850	20240117	-62.67	3100	20241031	30.65	4480	-9.60	20250117	3955	2.40	20250103	10750	-62.33	20240227	3100	30.65	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
27	20250121	151015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4075	-80	5	-1.93	162778510	39983	122.31	4160	4190	4010	5400	2910	4155	4071.19	0.65	0	-8042	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	551	-5.32	1.70	12	0.30	-766.00	2391.00	10850	20240117	-62.44	3100	20241031	31.45	4480	-9.04	20250117	3955	3.03	20250103	10750	-62.09	20240227	3100	31.45	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
28	20250121	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4060	-95	5	-2.29	129428745	31767	97.18	4160	4190	4010	5400	2910	4155	4074.31	0.65	0	-5618	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	549	-5.30	1.70	12	0.23	-766.00	2391.00	10850	20240117	-62.58	3100	20241031	30.97	4480	-9.38	20250117	3955	2.65	20250103	10750	-62.23	20240227	3100	30.97	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
29	20250121	131015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4075	-80	5	-1.93	118512230	29083	88.97	4160	4190	4010	5400	2910	4155	4074.97	0.65	0	-6668	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	551	-5.32	1.70	12	0.21	-766.00	2391.00	10850	20240117	-62.44	3100	20241031	31.45	4480	-9.04	20250117	3955	3.03	20250103	10750	-62.09	20240227	3100	31.45	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
30	20250121	120957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4085	-70	5	-1.68	108571650	26642	81.50	4160	4190	4010	5400	2910	4155	4075.21	0.65	0	-4887	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	553	-5.33	1.71	12	0.20	-766.00	2391.00	10850	20240117	-62.35	3100	20241031	31.77	4480	-8.82	20250117	3955	3.29	20250103	10750	-62.00	20240227	3100	31.77	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
31	20250121	110923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4020	-135	5	-3.25	96618070	23692	72.48	4160	4190	4010	5400	2910	4155	4078.09	0.65	0	-6847	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	544	-5.25	1.68	12	0.18	-766.00	2391.00	10850	20240117	-62.95	3100	20241031	29.68	4480	-10.27	20250117	3955	1.64	20250103	10750	-62.60	20240227	3100	29.68	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
32	20250121	100918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4040	-115	5	-2.77	70517890	17207	52.64	4160	4190	4030	5400	2910	4155	4098.21	0.65	0	-8960	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	547	-5.27	1.69	12	0.13	-766.00	2391.00	10850	20240117	-62.76	3100	20241031	30.32	4480	-9.82	20250117	3955	2.15	20250103	10750	-62.42	20240227	3100	30.32	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
33	20250121	091017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4185	30	2	0.72	7574200	1818	5.56	4160	4190	4130	5400	2910	4155	4166.23	0.65	0	-1207	4448	4301	4203	4056	3958	4252	4007	68	1245	500	2490	5	1	13530910	566	-5.46	1.75	12	0.01	-766.00	2391.00	10850	20240117	-61.43	3100	20241031	35.00	4480	-6.58	20250117	3955	5.82	20250103	10750	-61.07	20240227	3100	35.00	20241031	0.00	N	234920	500	67 억		87535	N	N	0	N	00	N
34	20250120	161002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4155	-95	5	-2.24	136026660	32674	29.67	4250	4350	4105	5520	2975	4250	4163.15	0.71	0	-8823	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	562	-5.42	1.74	12	0.24	-766.00	2391.00	10850	20240117	-61.71	3100	20241031	34.03	4480	-7.25	20250117	3955	5.06	20250103	10750	-61.35	20240227	3100	34.03	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
35	20250120	151014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4135	-115	5	-2.71	131090475	31484	28.59	4250	4350	4105	5520	2975	4250	4163.72	0.71	0	-8181	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	560	-5.40	1.73	12	0.23	-766.00	2391.00	10850	20240117	-61.89	3100	20241031	33.39	4480	-7.70	20250117	3955	4.55	20250103	10750	-61.53	20240227	3100	33.39	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
36	20250120	141012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4145	-105	5	-2.47	115339575	27673	25.13	4250	4350	4105	5520	2975	4250	4167.95	0.71	0	-8834	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	561	-5.41	1.73	12	0.20	-766.00	2391.00	10850	20240117	-61.80	3100	20241031	33.71	4480	-7.48	20250117	3955	4.80	20250103	10750	-61.44	20240227	3100	33.71	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
37	20250120	131012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4120	-130	5	-3.06	108375745	25989	23.60	4250	4350	4105	5520	2975	4250	4170.06	0.71	0	-8418	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	557	-5.38	1.72	12	0.19	-766.00	2391.00	10850	20240117	-62.03	3100	20241031	32.90	4480	-8.04	20250117	3955	4.17	20250103	10750	-61.67	20240227	3100	32.90	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
38	20250120	121013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4125	-125	5	-2.94	91557520	21925	19.91	4250	4350	4105	5520	2975	4250	4175.94	0.71	0	-7464	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	558	-5.39	1.73	12	0.16	-766.00	2391.00	10850	20240117	-61.98	3100	20241031	33.06	4480	-7.92	20250117	3955	4.30	20250103	10750	-61.63	20240227	3100	33.06	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
39	20250120	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4120	-130	5	-3.06	82296515	19680	17.87	4250	4350	4105	5520	2975	4250	4181.73	0.71	0	-7477	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	557	-5.38	1.72	12	0.15	-766.00	2391.00	10850	20240117	-62.03	3100	20241031	32.90	4480	-8.04	20250117	3955	4.17	20250103	10750	-61.67	20240227	3100	32.90	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
40	20250120	101013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4160	-90	5	-2.12	75960960	18150	16.48	4250	4350	4105	5520	2975	4250	4185.18	0.71	0	-6947	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	563	-5.43	1.74	12	0.13	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	4480	-7.14	20250117	3955	5.18	20250103	10750	-61.30	20240227	3100	34.19	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
41	20250120	091015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4240	-10	5	-0.24	8022175	1886	1.71	4250	4350	4165	5520	2975	4250	4253.54	0.71	0	-624	4656	4452	4276	4072	3896	4365	3985	68	1270	500	2550	5	1	13530910	574	-5.54	1.77	12	0.01	-766.00	2391.00	10850	20240117	-60.92	3100	20241031	36.77	4480	-5.36	20250117	3955	7.21	20250103	10750	-60.56	20240227	3100	36.77	20241031	0.00	N	234920	500	67 억		96358	N	N	0	N	00	N
42	20250117	161009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4250	50	2	1.19	476677775	109673	243.69	4410	4480	4100	5460	2940	4200	4346.35	0.64	0	9478	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	575	-5.55	1.78	12	0.81	-766.00	2391.00	10850	20240117	-60.83	3100	20241031	37.10	4480	-5.13	20250117	3955	7.46	20250103	10850	-60.83	20240117	3100	37.10	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
43	20250117	151009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	70	2	1.67	470793720	108290	240.61	4410	4480	4100	5460	2940	4200	4347.53	0.64	0	10247	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	578	-5.57	1.79	12	0.80	-766.00	2391.00	10850	20240117	-60.65	3100	20241031	37.74	4480	-4.69	20250117	3955	7.96	20250103	10850	-60.65	20240117	3100	37.74	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
44	20250117	141014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4280	80	2	1.90	448591940	103132	229.15	4410	4480	4100	5460	2940	4200	4349.69	0.64	0	9907	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	579	-5.59	1.79	12	0.76	-766.00	2391.00	10850	20240117	-60.55	3100	20241031	38.06	4480	-4.46	20250117	3955	8.22	20250103	10850	-60.55	20240117	3100	38.06	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
45	20250117	131012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4285	85	2	2.02	435881850	100143	222.51	4410	4480	4100	5460	2940	4200	4352.59	0.64	0	9420	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	580	-5.59	1.79	12	0.74	-766.00	2391.00	10850	20240117	-60.51	3100	20241031	38.23	4480	-4.35	20250117	3955	8.34	20250103	10850	-60.51	20240117	3100	38.23	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
46	20250117	121013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4295	95	2	2.26	408080795	93589	207.95	4410	4480	4100	5460	2940	4200	4360.35	0.64	0	12186	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	581	-5.61	1.80	12	0.69	-766.00	2391.00	10850	20240117	-60.41	3100	20241031	38.55	4480	-4.13	20250117	3955	8.60	20250103	10850	-60.41	20240117	3100	38.55	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
47	20250117	111012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4335	135	2	3.21	384148695	88052	195.65	4410	4480	4100	5460	2940	4200	4362.75	0.64	0	12648	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	587	-5.66	1.81	12	0.65	-766.00	2391.00	10850	20240117	-60.05	3100	20241031	39.84	4480	-3.24	20250117	3955	9.61	20250103	10850	-60.05	20240117	3100	39.84	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
48	20250117	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4345	145	2	3.45	320880650	73606	163.55	4410	4480	4100	5460	2940	4200	4359.44	0.64	0	6095	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	588	-5.67	1.82	12	0.54	-766.00	2391.00	10850	20240117	-59.95	3100	20241031	40.16	4480	-3.01	20250117	3955	9.86	20250103	10850	-59.95	20240117	3100	40.16	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
49	20250117	091013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4315	115	2	2.74	63485145	14830	32.95	4410	4410	4100	5460	2940	4200	4280.86	0.64	0	-1436	4323	4261	4208	4146	4093	4235	4120	68	1260	500	2520	5	1	13530910	584	-5.63	1.80	12	0.11	-766.00	2391.00	10850	20240117	-60.23	3100	20241031	39.19	4410	-2.15	20250117	3955	9.10	20250103	10850	-60.23	20240117	3100	39.19	20241031	0.00	N	234920	500	67 억		86826	N	N	0	N	00	N
50	20250116	161005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	50	2	1.20	187089415	44470	162.39	4235	4270	4155	5390	2905	4150	4207.09	0.50	0	19480	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	568	-5.48	1.76	12	0.33	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	4390	-4.33	20250108	3955	6.19	20250103	10850	-61.29	20240117	3100	35.48	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
51	20250116	150917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	80	2	1.93	171224375	40700	148.63	4235	4270	4155	5390	2905	4150	4206.99	0.50	0	18858	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	572	-5.52	1.77	12	0.30	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4390	-3.64	20250108	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
52	20250116	141010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	80	2	1.93	166194250	39512	144.29	4235	4270	4155	5390	2905	4150	4206.17	0.50	0	18818	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	572	-5.52	1.77	12	0.29	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4390	-3.64	20250108	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
53	20250116	131010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	120	2	2.89	159701655	37977	138.68	4235	4270	4155	5390	2905	4150	4205.22	0.50	0	18942	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	578	-5.57	1.79	12	0.28	-766.00	2391.00	10850	20240117	-60.65	3100	20241031	37.74	4390	-2.73	20250108	3955	7.96	20250103	10850	-60.65	20240117	3100	37.74	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
54	20250116	121010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	50	2	1.20	93972895	22386	81.75	4235	4235	4155	5390	2905	4150	4197.84	0.50	0	5861	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	568	-5.48	1.76	12	0.17	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	4390	-4.33	20250108	3955	6.19	20250103	10850	-61.29	20240117	3100	35.48	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
55	20250116	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4190	40	2	0.96	85777685	20436	74.63	4235	4235	4155	5390	2905	4150	4197.38	0.50	0	5531	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	567	-5.47	1.75	12	0.15	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	4390	-4.56	20250108	3955	5.94	20250103	10850	-61.38	20240117	3100	35.16	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
56	20250116	101011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4170	20	2	0.48	67896440	16180	59.09	4235	4235	4155	5390	2905	4150	4196.32	0.50	0	6112	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	564	-5.44	1.74	12	0.12	-766.00	2391.00	10850	20240117	-61.57	3100	20241031	34.52	4390	-5.01	20250108	3955	5.44	20250103	10850	-61.57	20240117	3100	34.52	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
57	20250116	091013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4220	70	2	1.69	30436380	7240	26.44	4235	4235	4170	5390	2905	4150	4203.92	0.50	0	4564	4316	4232	4166	4082	4016	4200	4050	68	1240	500	2490	5	1	13530910	571	-5.51	1.76	12	0.05	-766.00	2391.00	10850	20240117	-61.11	3100	20241031	36.13	4390	-3.87	20250108	3955	6.70	20250103	10850	-61.11	20240117	3100	36.13	20241031	0.00	N	234920	500	67 억		67257	N	N	0	N	00	N
58	20250115	161008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4150	-40	5	-0.95	112860045	27226	97.88	4180	4250	4100	5440	2935	4190	4145.30	0.54	0	-5954	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	562	-5.42	1.74	12	0.20	-766.00	2391.00	10850	20240117	-61.75	3100	20241031	33.87	4390	-5.47	20250108	3955	4.93	20250103	10850	-61.75	20240117	3100	33.87	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
59	20250115	151008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4160	-30	5	-0.72	109695700	26461	95.13	4180	4250	4100	5440	2935	4190	4145.56	0.54	0	-5915	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	563	-5.43	1.74	12	0.20	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	4390	-5.24	20250108	3955	5.18	20250103	10850	-61.66	20240117	3100	34.19	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
60	20250115	141002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4195	5	2	0.12	80662450	19463	69.97	4180	4250	4100	5440	2935	4190	4144.40	0.54	0	-511	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	568	-5.48	1.75	12	0.14	-766.00	2391.00	10850	20240117	-61.34	3100	20241031	35.32	4390	-4.44	20250108	3955	6.07	20250103	10850	-61.34	20240117	3100	35.32	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
61	20250115	131011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4170	-20	5	-0.48	76298335	18417	66.21	4180	4250	4100	5440	2935	4190	4142.82	0.54	0	-594	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	564	-5.44	1.74	12	0.14	-766.00	2391.00	10850	20240117	-61.57	3100	20241031	34.52	4390	-5.01	20250108	3955	5.44	20250103	10850	-61.57	20240117	3100	34.52	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
62	20250115	120954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	-60	5	-1.43	70446835	17007	61.14	4180	4250	4100	5440	2935	4190	4142.23	0.54	0	-641	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	559	-5.39	1.73	12	0.13	-766.00	2391.00	10850	20240117	-61.94	3100	20241031	33.23	4390	-5.92	20250108	3955	4.42	20250103	10850	-61.94	20240117	3100	33.23	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
63	20250115	111007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4170	-20	5	-0.48	67234485	16232	58.36	4180	4250	4100	5440	2935	4190	4142.09	0.54	0	-829	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	564	-5.44	1.74	12	0.12	-766.00	2391.00	10850	20240117	-61.57	3100	20241031	34.52	4390	-5.01	20250108	3955	5.44	20250103	10850	-61.57	20240117	3100	34.52	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
64	20250115	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4175	-15	5	-0.36	63229740	15269	54.89	4180	4250	4100	5440	2935	4190	4141.05	0.54	0	-868	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	565	-5.45	1.75	12	0.11	-766.00	2391.00	10850	20240117	-61.52	3100	20241031	34.68	4390	-4.90	20250108	3955	5.56	20250103	10850	-61.52	20240117	3100	34.68	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
65	20250115	091011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4215	25	2	0.60	8151390	1942	6.98	4180	4250	4175	5440	2935	4190	4197.42	0.54	0	-624	4303	4246	4183	4126	4063	4275	4155	68	1250	500	2510	5	1	13530910	570	-5.50	1.76	12	0.01	-766.00	2391.00	10850	20240117	-61.15	3100	20241031	35.97	4390	-3.99	20250108	3955	6.57	20250103	10850	-61.15	20240117	3100	35.97	20241031	0.00	N	234920	500	67 억		73211	N	N	0	N	00	N
66	20250114	160949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4190	10	2	0.24	115985100	27809	122.91	4185	4240	4120	5430	2930	4180	4170.78	0.50	0	5310	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	567	-5.47	1.75	12	0.21	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	4390	-4.56	20250108	3955	5.94	20250103	10850	-61.38	20240117	3100	35.16	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
67	20250114	151007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4190	10	2	0.24	115252280	27634	122.13	4185	4240	4120	5430	2930	4180	4170.67	0.50	0	5202	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	567	-5.47	1.75	12	0.20	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	4390	-4.56	20250108	3955	5.94	20250103	10850	-61.38	20240117	3100	35.16	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
68	20250114	141002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	50	2	1.20	96243255	23068	101.95	4185	4240	4135	5430	2930	4180	4172.15	0.50	0	4816	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	572	-5.52	1.77	12	0.17	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4390	-3.64	20250108	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
69	20250114	131002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4190	10	2	0.24	60852320	14637	64.69	4185	4240	4135	5430	2930	4180	4157.43	0.50	0	-601	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	567	-5.47	1.75	12	0.11	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	4390	-4.56	20250108	3955	5.94	20250103	10850	-61.38	20240117	3100	35.16	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
70	20250114	120957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4195	15	2	0.36	23891085	5745	25.39	4185	4240	4135	5430	2930	4180	4158.59	0.50	0	-697	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	568	-5.48	1.75	12	0.04	-766.00	2391.00	10850	20240117	-61.34	3100	20241031	35.32	4390	-4.44	20250108	3955	6.07	20250103	10850	-61.34	20240117	3100	35.32	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
71	20250114	110957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4170	-10	5	-0.24	21638325	5205	23.00	4185	4240	4135	5430	2930	4180	4157.22	0.50	0	-659	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	564	-5.44	1.74	12	0.04	-766.00	2391.00	10850	20240117	-61.57	3100	20241031	34.52	4390	-5.01	20250108	3955	5.44	20250103	10850	-61.57	20240117	3100	34.52	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
72	20250114	100957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4175	-5	5	-0.12	8222880	1966	8.69	4185	4240	4135	5430	2930	4180	4182.54	0.50	0	-758	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	565	-5.45	1.75	12	0.01	-766.00	2391.00	10850	20240117	-61.52	3100	20241031	34.68	4390	-4.90	20250108	3955	5.56	20250103	10850	-61.52	20240117	3100	34.68	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
73	20250114	091001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	50	2	1.20	1585950	376	1.66	4185	4240	4185	5430	2930	4180	4217.95	0.50	0	-101	4293	4236	4193	4136	4093	4230	4130	68	1250	500	2500	5	1	13530910	572	-5.52	1.77	12	0.00	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4390	-3.64	20250108	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		68125	N	N	0	N	00	N
74	20250113	160947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4180	0	3	0.00	92788250	22119	41.75	4180	4250	4150	5430	2930	4180	4194.96	0.53	0	-3307	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	566	-5.46	1.75	12	0.16	-766.00	2391.00	10850	20240117	-61.47	3100	20241031	34.84	4390	-4.78	20250108	3955	5.69	20250103	10850	-61.47	20240117	3100	34.84	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
75	20250113	150953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4180	0	3	0.00	84781210	20203	38.13	4180	4250	4150	5430	2930	4180	4196.47	0.53	0	-3300	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	566	-5.46	1.75	12	0.15	-766.00	2391.00	10850	20240117	-61.47	3100	20241031	34.84	4390	-4.78	20250108	3955	5.69	20250103	10850	-61.47	20240117	3100	34.84	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
76	20250113	140929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4195	15	2	0.36	64577720	15371	29.01	4180	4250	4150	5430	2930	4180	4201.27	0.53	0	-3545	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	568	-5.48	1.75	12	0.11	-766.00	2391.00	10850	20240117	-61.34	3100	20241031	35.32	4390	-4.44	20250108	3955	6.07	20250103	10850	-61.34	20240117	3100	35.32	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
77	20250113	130938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	20	2	0.48	58230970	13858	26.16	4180	4250	4150	5430	2930	4180	4201.98	0.53	0	-3432	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	568	-5.48	1.76	12	0.10	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	4390	-4.33	20250108	3955	6.19	20250103	10850	-61.29	20240117	3100	35.48	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
78	20250113	120942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4195	15	2	0.36	51277025	12192	23.01	4180	4250	4150	5430	2930	4180	4205.79	0.53	0	-2750	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	568	-5.48	1.75	12	0.09	-766.00	2391.00	10850	20240117	-61.34	3100	20241031	35.32	4390	-4.44	20250108	3955	6.07	20250103	10850	-61.34	20240117	3100	35.32	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
79	20250113	110939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4165	-15	5	-0.36	48556455	11541	21.78	4180	4250	4150	5430	2930	4180	4207.30	0.53	0	-2741	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	564	-5.44	1.74	12	0.09	-766.00	2391.00	10850	20240117	-61.61	3100	20241031	34.35	4390	-5.13	20250108	3955	5.31	20250103	10850	-61.61	20240117	3100	34.35	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
80	20250113	100939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4210	30	2	0.72	31176295	7403	13.97	4180	4250	4150	5430	2930	4180	4211.31	0.53	0	-376	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	570	-5.50	1.76	12	0.05	-766.00	2391.00	10850	20240117	-61.20	3100	20241031	35.81	4390	-4.10	20250108	3955	6.45	20250103	10850	-61.20	20240117	3100	35.81	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
81	20250113	090945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4175	-5	5	-0.12	4068660	971	1.83	4180	4250	4165	5430	2930	4180	4190.18	0.53	0	-333	4286	4232	4126	4072	3966	4260	4100	68	1250	500	2500	5	1	13530910	565	-5.45	1.75	12	0.01	-766.00	2391.00	10850	20240117	-61.52	3100	20241031	34.68	4390	-4.90	20250108	3955	5.56	20250103	10850	-61.52	20240117	3100	34.68	20241031	0.00	N	234920	500	67 억		71676	N	N	0	N	00	N
82	20250110	160921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4180	50	2	1.21	214239330	52238	86.82	4080	4180	4020	5360	2895	4130	4101.22	0.44	0	12531	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	566	-5.46	1.75	12	0.39	-766.00	2391.00	10850	20240117	-61.47	3100	20241031	34.84	4390	-4.78	20250108	3955	5.69	20250103	10850	-61.47	20240117	3100	34.84	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
83	20250110	150928	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4180	50	2	1.21	202792020	49495	82.26	4080	4180	4020	5360	2895	4130	4097.22	0.44	0	11930	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	566	-5.46	1.75	12	0.37	-766.00	2391.00	10850	20240117	-61.47	3100	20241031	34.84	4390	-4.78	20250108	3955	5.69	20250103	10850	-61.47	20240117	3100	34.84	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
84	20250110	140935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	0	3	0.00	158802925	38903	64.66	4080	4150	4020	5360	2895	4130	4082.02	0.44	0	8057	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	559	-5.39	1.73	12	0.29	-766.00	2391.00	10850	20240117	-61.94	3100	20241031	33.23	4390	-5.92	20250108	3955	4.42	20250103	10850	-61.94	20240117	3100	33.23	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
85	20250110	130934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4125	-5	5	-0.12	131716190	32361	53.78	4080	4125	4020	5360	2895	4130	4070.21	0.44	0	10926	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	558	-5.39	1.73	12	0.24	-766.00	2391.00	10850	20240117	-61.98	3100	20241031	33.06	4390	-6.04	20250108	3955	4.30	20250103	10850	-61.98	20240117	3100	33.06	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
86	20250110	120935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4120	-10	5	-0.24	127958670	31448	52.27	4080	4120	4020	5360	2895	4130	4068.90	0.44	0	11189	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	557	-5.38	1.72	12	0.23	-766.00	2391.00	10850	20240117	-62.03	3100	20241031	32.90	4390	-6.15	20250108	3955	4.17	20250103	10850	-62.03	20240117	3100	32.90	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
87	20250110	110934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4065	-65	5	-1.57	88947090	21882	36.37	4080	4120	4020	5360	2895	4130	4064.85	0.44	0	5208	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	550	-5.31	1.70	12	0.16	-766.00	2391.00	10850	20240117	-62.53	3100	20241031	31.13	4390	-7.40	20250108	3955	2.78	20250103	10850	-62.53	20240117	3100	31.13	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
88	20250110	100931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4075	-55	5	-1.33	76399875	18792	31.23	4080	4120	4020	5360	2895	4130	4065.55	0.44	0	6448	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	551	-5.32	1.70	12	0.14	-766.00	2391.00	10850	20240117	-62.44	3100	20241031	31.45	4390	-7.18	20250108	3955	3.03	20250103	10850	-62.44	20240117	3100	31.45	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
89	20250110	090935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4060	-70	5	-1.69	19244750	4734	7.87	4080	4120	4020	5360	2895	4130	4065.22	0.44	0	886	4423	4276	4173	4026	3923	4225	3975	68	1230	500	2470	5	1	13530910	549	-5.30	1.70	12	0.03	-766.00	2391.00	10850	20240117	-62.58	3100	20241031	30.97	4390	-7.52	20250108	3955	2.65	20250103	10850	-62.58	20240117	3100	30.97	20241031	0.00	N	234920	500	67 억		59752	N	N	0	N	00	N
90	20250109	160925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	-120	5	-2.82	247482135	60169	152.37	4320	4320	4070	5520	2975	4250	4113.12	0.40	0	5522	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	559	-5.39	1.73	12	0.44	-766.00	2391.00	10850	20240117	-61.94	3100	20241031	33.23	4390	-5.92	20250108	3955	4.42	20250103	10850	-61.94	20240117	3100	33.23	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
91	20250109	150920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4140	-110	5	-2.59	231522445	56311	142.60	4320	4320	4070	5520	2975	4250	4111.50	0.40	0	3216	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	560	-5.40	1.73	12	0.42	-766.00	2391.00	10850	20240117	-61.84	3100	20241031	33.55	4390	-5.69	20250108	3955	4.68	20250103	10850	-61.84	20240117	3100	33.55	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
92	20250109	140929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4120	-130	5	-3.06	194370105	47292	119.76	4320	4320	4070	5520	2975	4250	4110.00	0.40	0	62	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	557	-5.38	1.72	12	0.35	-766.00	2391.00	10850	20240117	-62.03	3100	20241031	32.90	4390	-6.15	20250108	3955	4.17	20250103	10850	-62.03	20240117	3100	32.90	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
93	20250109	130927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4115	-135	5	-3.18	174704060	42506	107.64	4320	4320	4070	5520	2975	4250	4110.10	0.40	0	442	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	557	-5.37	1.72	12	0.31	-766.00	2391.00	10850	20240117	-62.07	3100	20241031	32.74	4390	-6.26	20250108	3955	4.05	20250103	10850	-62.07	20240117	3100	32.74	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
94	20250109	120928	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4075	-175	5	-4.12	147126315	35749	90.53	4320	4320	4070	5520	2975	4250	4115.54	0.40	0	469	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	551	-5.32	1.70	12	0.26	-766.00	2391.00	10850	20240117	-62.44	3100	20241031	31.45	4390	-7.18	20250108	3955	3.03	20250103	10850	-62.44	20240117	3100	31.45	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
95	20250109	110932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4095	-155	5	-3.65	118730370	28797	72.92	4320	4320	4070	5520	2975	4250	4123.01	0.40	0	1266	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	554	-5.35	1.71	12	0.21	-766.00	2391.00	10850	20240117	-62.26	3100	20241031	32.10	4390	-6.72	20250108	3955	3.54	20250103	10850	-62.26	20240117	3100	32.10	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
96	20250109	100929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4115	-135	5	-3.18	86711525	20992	53.16	4320	4320	4070	5520	2975	4250	4130.69	0.40	0	1091	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	557	-5.37	1.72	12	0.16	-766.00	2391.00	10850	20240117	-62.07	3100	20241031	32.74	4390	-6.26	20250108	3955	4.05	20250103	10850	-62.07	20240117	3100	32.74	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
97	20250109	090934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4250	0	3	0.00	4518410	1071	2.71	4320	4320	4200	5520	2975	4250	4218.87	0.40	0	-398	4453	4351	4288	4186	4123	4320	4155	68	1270	500	2550	5	1	13530910	575	-5.55	1.78	12	0.01	-766.00	2391.00	10850	20240117	-60.83	3100	20241031	37.10	4390	-3.19	20250108	3955	7.46	20250103	10850	-60.83	20240117	3100	37.10	20241031	0.00	N	234920	500	67 억		54659	N	N	0	N	00	N
98	20250108	160920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4250	50	2	1.19	166547115	38978	78.18	4390	4390	4225	5460	2940	4200	4272.85	0.40	0	381	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	575	-5.55	1.78	12	0.29	-766.00	2391.00	10850	20240117	-60.83	3100	20241031	37.10	4390	-3.19	20250108	3955	7.46	20250103	10850	-60.83	20240117	3100	37.10	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
99	20250108	150924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4280	80	2	1.90	163322840	38223	76.67	4390	4390	4225	5460	2940	4200	4272.89	0.40	0	467	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	579	-5.59	1.79	12	0.28	-766.00	2391.00	10850	20240117	-60.55	3100	20241031	38.06	4390	-2.51	20250108	3955	8.22	20250103	10850	-60.55	20240117	3100	38.06	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
100	20250108	140927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4285	85	2	2.02	149461905	34971	70.15	4390	4390	4225	5460	2940	4200	4273.88	0.40	0	-306	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	580	-5.59	1.79	12	0.26	-766.00	2391.00	10850	20240117	-60.51	3100	20241031	38.23	4390	-2.39	20250108	3955	8.34	20250103	10850	-60.51	20240117	3100	38.23	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
101	20250108	130925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4250	50	2	1.19	125223080	29280	58.73	4390	4390	4225	5460	2940	4200	4276.74	0.40	0	-65	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	575	-5.55	1.78	12	0.22	-766.00	2391.00	10850	20240117	-60.83	3100	20241031	37.10	4390	-3.19	20250108	3955	7.46	20250103	10850	-60.83	20240117	3100	37.10	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
102	20250108	120922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	30	2	0.71	106629120	24892	49.93	4390	4390	4225	5460	2940	4200	4283.67	0.40	0	-944	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	572	-5.52	1.77	12	0.18	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4390	-3.64	20250108	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
103	20250108	110924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4235	35	2	0.83	91869410	21412	42.95	4390	4390	4225	5460	2940	4200	4290.56	0.40	0	-1446	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	573	-5.53	1.77	12	0.16	-766.00	2391.00	10850	20240117	-60.97	3100	20241031	36.61	4390	-3.53	20250108	3955	7.08	20250103	10850	-60.97	20240117	3100	36.61	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
104	20250108	100925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4260	60	2	1.43	76354165	17764	35.63	4390	4390	4225	5460	2940	4200	4298.25	0.40	0	-2381	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	576	-5.56	1.78	12	0.13	-766.00	2391.00	10850	20240117	-60.74	3100	20241031	37.42	4390	-2.96	20250108	3955	7.71	20250103	10850	-60.74	20240117	3100	37.42	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
105	20250108	090924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	30	2	0.71	31363285	7316	14.67	4390	4390	4225	5460	2940	4200	4286.94	0.40	0	-545	4426	4312	4256	4142	4086	4285	4115	68	1260	500	2520	5	1	13530910	572	-5.52	1.77	12	0.05	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4390	-3.64	20250108	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		54385	N	N	0	N	00	N
106	20250107	160916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	-130	5	-3.00	213013785	49753	56.90	4300	4370	4200	5620	3035	4330	4281.49	0.42	0	-2800	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	568	-5.48	1.76	12	0.37	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	4370	0.00	20250106	3955	6.19	20250103	10850	-61.29	20240117	3100	35.48	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
107	20250107	150917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4255	-75	5	-1.73	196875125	45926	52.52	4300	4370	4210	5620	3035	4330	4286.79	0.42	0	-2657	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	576	-5.55	1.78	12	0.34	-766.00	2391.00	10850	20240117	-60.78	3100	20241031	37.26	4370	0.00	20250106	3955	7.59	20250103	10850	-60.78	20240117	3100	37.26	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
108	20250107	140916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4280	-50	5	-1.15	147060295	34229	39.15	4300	4370	4255	5620	3035	4330	4296.37	0.42	0	618	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	579	-5.59	1.79	12	0.25	-766.00	2391.00	10850	20240117	-60.55	3100	20241031	38.06	4370	0.00	20250106	3955	8.22	20250103	10850	-60.55	20240117	3100	38.06	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
109	20250107	130916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4300	-30	5	-0.69	131702780	30641	35.04	4300	4370	4255	5620	3035	4330	4298.25	0.42	0	365	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	582	-5.61	1.80	12	0.23	-766.00	2391.00	10850	20240117	-60.37	3100	20241031	38.71	4370	0.00	20250106	3955	8.72	20250103	10850	-60.37	20240117	3100	38.71	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
110	20250107	120917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4300	-30	5	-0.69	112343345	26130	29.88	4300	4370	4255	5620	3035	4330	4299.40	0.42	0	1095	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	582	-5.61	1.80	12	0.19	-766.00	2391.00	10850	20240117	-60.37	3100	20241031	38.71	4370	0.00	20250106	3955	8.72	20250103	10850	-60.37	20240117	3100	38.71	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
111	20250107	110912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4305	-25	5	-0.58	91726495	21327	24.39	4300	4370	4255	5620	3035	4330	4300.96	0.42	0	854	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	583	-5.62	1.80	12	0.16	-766.00	2391.00	10850	20240117	-60.32	3100	20241031	38.87	4370	0.00	20250106	3955	8.85	20250103	10850	-60.32	20240117	3100	38.87	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
112	20250107	100918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4300	-30	5	-0.69	58728280	13631	15.59	4300	4370	4255	5620	3035	4330	4308.44	0.42	0	-2182	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	582	-5.61	1.80	12	0.10	-766.00	2391.00	10850	20240117	-60.37	3100	20241031	38.71	4370	0.00	20250106	3955	8.72	20250103	10850	-60.37	20240117	3100	38.71	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
113	20250107	090920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4370	40	2	0.92	19607865	4554	5.21	4300	4370	4255	5620	3035	4330	4305.64	0.42	0	1213	4510	4420	4280	4190	4050	4465	4235	68	1290	500	2590	5	1	13530910	591	-5.70	1.83	12	0.03	-766.00	2391.00	10850	20240117	-59.72	3100	20241031	40.97	4370	0.00	20250106	3955	10.49	20250103	10850	-59.72	20240117	3100	40.97	20241031	0.00	N	234920	500	67 억		57128	N	N	0	N	00	N
114	20250106	160906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4330	110	2	2.61	371302185	87169	110.69	4190	4370	4140	5480	2955	4220	4259.56	0.41	0	1650	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	586	-5.65	1.81	12	0.64	-766.00	2391.00	10850	20240117	-60.09	3100	20241031	39.68	4370	-0.92	20250106	3955	9.48	20250103	10850	-60.09	20240117	3100	39.68	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
115	20250106	150905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4345	125	2	2.96	359364710	84415	107.19	4190	4370	4140	5480	2955	4220	4257.12	0.41	0	2019	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	588	-5.67	1.82	12	0.62	-766.00	2391.00	10850	20240117	-59.95	3100	20241031	40.16	4370	-0.57	20250106	3955	9.86	20250103	10850	-59.95	20240117	3100	40.16	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
116	20250106	140907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4305	85	2	2.01	327674135	77088	97.89	4190	4370	4140	5480	2955	4220	4250.65	0.41	0	1176	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	583	-5.62	1.80	12	0.57	-766.00	2391.00	10850	20240117	-60.32	3100	20241031	38.87	4370	-1.49	20250106	3955	8.85	20250103	10850	-60.32	20240117	3100	38.87	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
117	20250106	130855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4325	105	2	2.49	299708145	70604	89.66	4190	4370	4140	5480	2955	4220	4244.92	0.41	0	2317	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	585	-5.65	1.81	12	0.52	-766.00	2391.00	10850	20240117	-60.14	3100	20241031	39.52	4370	-1.03	20250106	3955	9.36	20250103	10850	-60.14	20240117	3100	39.52	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
118	20250106	120903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4275	55	2	1.30	260997350	61610	78.23	4190	4370	4140	5480	2955	4220	4236.28	0.41	0	3920	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	578	-5.58	1.79	12	0.46	-766.00	2391.00	10850	20240117	-60.60	3100	20241031	37.90	4370	-2.17	20250106	3955	8.09	20250103	10850	-60.60	20240117	3100	37.90	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
119	20250106	110900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4370	150	2	3.55	209343350	49602	62.99	4190	4370	4140	5480	2955	4220	4220.46	0.41	0	8393	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	591	-5.70	1.83	12	0.37	-766.00	2391.00	10850	20240117	-59.72	3100	20241031	40.97	4370	0.00	20250106	3955	10.49	20250103	10850	-59.72	20240117	3100	40.97	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
120	20250106	100857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	5	2	0.12	118769270	28385	36.04	4190	4285	4140	5480	2955	4220	4184.23	0.41	0	5503	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	572	-5.52	1.77	12	0.21	-766.00	2391.00	10850	20240117	-61.06	3100	20241031	36.29	4285	0.00	20250102	3955	6.83	20250103	10850	-61.06	20240117	3100	36.29	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
121	20250106	090858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4210	-10	5	-0.24	68751765	16413	20.84	4190	4285	4140	5480	2955	4220	4188.86	0.41	0	7642	4463	4341	4148	4026	3833	4402	4087	68	1260	500	2530	5	1	13530910	570	-5.50	1.76	12	0.12	-766.00	2391.00	10850	20240117	-61.20	3100	20241031	35.81	4285	0.00	20250102	3955	6.45	20250103	10850	-61.20	20240117	3100	35.81	20241031	0.00	N	234920	500	67 억		55665	N	N	0	N	00	N
122	20250103	160854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4220	130	2	3.18	329258600	78389	147.76	4090	4270	3955	5310	2865	4090	4200.32	0.24	0	23432	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	571	-5.51	1.76	12	0.58	-766.00	2391.00	10850	20240117	-61.11	3100	20241031	36.13	4285	-1.52	20250102	3955	6.70	20250103	10850	-61.11	20240117	3100	36.13	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
123	20250103	150857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	135	2	3.30	318308885	75792	142.86	4090	4270	3955	5310	2865	4090	4199.77	0.24	0	22990	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	572	-5.52	1.77	12	0.56	-766.00	2391.00	10850	20240117	-61.06	3100	20241031	36.29	4285	-1.40	20250102	3955	6.83	20250103	10850	-61.06	20240117	3100	36.29	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
124	20250103	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	110	2	2.69	290177325	69087	130.23	4090	4270	3955	5310	2865	4090	4200.17	0.24	0	19348	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	568	-5.48	1.76	12	0.51	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	4285	-1.98	20250102	3955	6.19	20250103	10850	-61.29	20240117	3100	35.48	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
125	20250103	130857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4230	140	2	3.42	274076090	65249	122.99	4090	4270	3955	5310	2865	4090	4200.46	0.24	0	18420	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	572	-5.52	1.77	12	0.48	-766.00	2391.00	10850	20240117	-61.01	3100	20241031	36.45	4285	-1.28	20250102	3955	6.95	20250103	10850	-61.01	20240117	3100	36.45	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
126	20250103	120856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	135	2	3.30	244416290	58224	109.75	4090	4270	3955	5310	2865	4090	4197.86	0.24	0	19428	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	572	-5.52	1.77	12	0.43	-766.00	2391.00	10850	20240117	-61.06	3100	20241031	36.29	4285	-1.40	20250102	3955	6.83	20250103	10850	-61.06	20240117	3100	36.29	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
127	20250103	110857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4200	110	2	2.69	194260750	46289	87.25	4090	4270	3955	5310	2865	4090	4196.69	0.24	0	9902	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	568	-5.48	1.76	12	0.34	-766.00	2391.00	10850	20240117	-61.29	3100	20241031	35.48	4285	-1.98	20250102	3955	6.19	20250103	10850	-61.29	20240117	3100	35.48	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
128	20250103	100854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4180	90	2	2.20	164396410	39145	73.79	4090	4270	3955	5310	2865	4090	4199.68	0.24	0	9622	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	566	-5.46	1.75	12	0.29	-766.00	2391.00	10850	20240117	-61.47	3100	20241031	34.84	4285	-2.45	20250102	3955	5.69	20250103	10850	-61.47	20240117	3100	34.84	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
129	20250103	090857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4225	135	2	3.30	52802615	12587	23.73	4090	4270	3955	5310	2865	4090	4195.01	0.24	0	6440	4403	4246	4128	3971	3853	4187	3912	68	1220	500	2450	5	1	13530910	572	-5.52	1.77	12	0.09	-766.00	2391.00	10850	20240117	-61.06	3100	20241031	36.29	4285	-1.40	20250102	3955	6.83	20250103	10850	-61.06	20240117	3100	36.29	20241031	0.00	N	234920	500	67 억		32354	N	N	0	N	00	N
130	20250102	160847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4090	-100	5	-2.39	215049460	52679	91.06	4100	4285	4010	5440	2935	4190	4082.26	0.29	0	-6463	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	553	-5.34	1.71	12	0.39	-766.00	2391.00	10850	20240117	-62.30	3100	20241031	31.94	4285	-4.55	20250102	4010	2.00	20250102	10850	-62.30	20240117	3100	31.94	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
131	20250102	150848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	-80	5	-1.91	202645635	49655	85.83	4100	4285	4010	5440	2935	4190	4081.07	0.29	0	-6971	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	556	-5.37	1.72	12	0.37	-766.00	2391.00	10850	20240117	-62.12	3100	20241031	32.58	4285	-4.08	20250102	4010	2.49	20250102	10850	-62.12	20240117	3100	32.58	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
132	20250102	140846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4055	-135	5	-3.22	181222880	44396	76.74	4100	4285	4010	5440	2935	4190	4081.96	0.29	0	-6760	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	549	-5.29	1.70	12	0.33	-766.00	2391.00	10850	20240117	-62.63	3100	20241031	30.81	4285	-5.37	20250102	4010	1.12	20250102	10850	-62.63	20240117	3100	30.81	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
133	20250102	130848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4030	-160	5	-3.82	162224810	39694	68.61	4100	4285	4010	5440	2935	4190	4086.88	0.29	0	-6716	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	545	-5.26	1.69	12	0.29	-766.00	2391.00	10850	20240117	-62.86	3100	20241031	30.00	4285	-5.95	20250102	4010	0.50	20250102	10850	-62.86	20240117	3100	30.00	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
134	20250102	120846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4015	-175	5	-4.18	148115060	36191	62.56	4100	4285	4010	5440	2935	4190	4092.59	0.29	0	-4406	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	543	-5.24	1.68	12	0.27	-766.00	2391.00	10850	20240117	-63.00	3100	20241031	29.52	4285	-6.30	20250102	4010	0.12	20250102	10850	-63.00	20240117	3100	29.52	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
135	20250102	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4095	-95	5	-2.27	96064845	23343	40.35	4100	4285	4050	5440	2935	4190	4115.36	0.29	0	369	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	554	-5.35	1.71	12	0.17	-766.00	2391.00	10850	20240117	-62.26	3100	20241031	32.10	4285	-4.43	20250102	4050	1.11	20250102	10850	-62.26	20240117	3100	32.10	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
136	20250102	100844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4160	-30	5	-0.72	6052120	1473	2.55	4100	4180	4090	5440	2935	4190	4108.70	0.29	0	-106	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	563	-5.43	1.74	12	0.01	-766.00	2391.00	10850	20240117	-61.66	3100	20241031	34.19	4180	-0.48	20250102	4090	1.71	20250102	10850	-61.66	20240117	3100	34.19	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N
137	20250102	090836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	5440	2935	4190	0.00	0.29	0	0	4463	4326	4063	3926	3663	4395	3995	68	1250	500	2510	5	1	13530910	567	-5.47	1.75	12	0.00	-766.00	2391.00	10850	20240117	-61.38	3100	20241031	35.16	0	0.00	0	0	0.00	0	10850	-61.38	20240117	3100	35.16	20241031	0.00	N	234920	500	67 억		38800	N	N	0	N	00	N