KissMeData/192410/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	160940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1824	-6	5	-0.33	165005619	92154	87.53	1830	1879	1760	2375	1281	1830	1790.54	1.17	0	1520	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	260	-1.43	0.44	12	0.65	-1278.00	4113.00	6301	20240711	-71.05	1592	20240528	14.57	2080	-12.31	20250107	1760	3.64	20250124	31500	-94.21	20240711	342	433.33	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
3	20250124	150939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1778	-52	5	-2.84	155821302	87044	82.68	1830	1879	1760	2375	1281	1830	1790.14	1.17	0	2604	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	253	-1.39	0.43	12	0.61	-1278.00	4113.00	6301	20240711	-71.78	1592	20240528	11.68	2080	-14.52	20250107	1760	1.02	20250124	31500	-94.36	20240711	342	419.88	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
4	20250124	140938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1801	-29	5	-1.58	134118831	74996	71.23	1830	1879	1760	2375	1281	1830	1788.35	1.17	0	2234	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	256	-1.41	0.44	12	0.53	-1278.00	4113.00	6301	20240711	-71.42	1592	20240528	13.13	2080	-13.41	20250107	1760	2.33	20250124	31500	-94.28	20240711	342	426.61	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
5	20250124	130940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1792	-38	5	-2.08	105655227	59030	56.07	1830	1879	1769	2375	1281	1830	1789.86	1.17	0	2948	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	255	-1.40	0.44	12	0.41	-1278.00	4113.00	6301	20240711	-71.56	1592	20240528	12.56	2080	-13.85	20250107	1769	1.30	20250124	31500	-94.31	20240711	342	423.98	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
6	20250124	120936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1784	-46	5	-2.51	58663547	32630	30.99	1830	1879	1773	2375	1281	1830	1797.84	1.17	0	2136	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	254	-1.40	0.43	12	0.23	-1278.00	4113.00	6301	20240711	-71.69	1592	20240528	12.06	2080	-14.23	20250107	1773	0.62	20250124	31500	-94.34	20240711	342	421.64	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
7	20250124	110938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1801	-29	5	-1.58	35162445	19464	18.49	1830	1879	1780	2375	1281	1830	1806.54	1.17	0	2390	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	256	-1.41	0.44	12	0.14	-1278.00	4113.00	6301	20240711	-71.42	1592	20240528	13.13	2080	-13.41	20250107	1780	1.18	20250124	31500	-94.28	20240711	342	426.61	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
8	20250124	100934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1836	6	2	0.33	9145627	5005	4.75	1830	1879	1803	2375	1281	1830	1827.30	1.17	0	-1210	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	261	-1.44	0.45	12	0.04	-1278.00	4113.00	6301	20240711	-70.86	1592	20240528	15.33	2080	-11.73	20250107	1797	2.17	20250123	31500	-94.17	20240711	342	436.84	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
9	20250124	090940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1830	0	3	0.00	2270783	1251	1.19	1830	1830	1803	2375	1281	1830	1815.17	1.17	0	187	1968	1899	1848	1779	1728	1873	1753	14	545	100	1090	1	1	14235530	261	-1.43	0.44	12	0.01	-1278.00	4113.00	6301	20240711	-70.96	1592	20240528	14.95	2080	-12.02	20250107	1797	1.84	20250123	31500	-94.19	20240711	342	435.09	20240125	0.00	N	192410	100	14 억		166637	N	N	0	N	00	N
10	20250123	160934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1830	-42	5	-2.24	189909902	104552	181.70	1917	1917	1797	2430	1311	1872	1816.36	1.32	0	-21537	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	261	-1.43	0.44	12	0.73	-1278.00	4113.00	6301	20240711	-70.96	1592	20240528	14.95	2080	-12.02	20250107	1797	1.84	20250123	31500	-94.19	20240711	342	435.09	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
11	20250123	150932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1834	-38	5	-2.03	177602329	97785	169.94	1917	1917	1797	2430	1311	1872	1816.25	1.32	0	-20093	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	261	-1.44	0.45	12	0.69	-1278.00	4113.00	6301	20240711	-70.89	1592	20240528	15.20	2080	-11.83	20250107	1797	2.06	20250123	31500	-94.18	20240711	342	436.26	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
12	20250123	140934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1806	-66	5	-3.53	138899729	76304	132.61	1917	1917	1800	2430	1311	1872	1820.35	1.32	0	-17099	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	257	-1.41	0.44	12	0.54	-1278.00	4113.00	6301	20240711	-71.34	1592	20240528	13.44	2080	-13.17	20250107	1800	0.33	20250123	31500	-94.27	20240711	342	428.07	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
13	20250123	130933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1821	-51	5	-2.72	73414972	40084	69.66	1917	1917	1821	2430	1311	1872	1831.53	1.32	0	-9253	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	259	-1.42	0.44	12	0.28	-1278.00	4113.00	6301	20240711	-71.10	1592	20240528	14.38	2080	-12.45	20250107	1821	0.00	20250123	31500	-94.22	20240711	342	432.46	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
14	20250123	120933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1840	-32	5	-1.71	51305418	27956	48.59	1917	1917	1826	2430	1311	1872	1835.22	1.32	0	-5720	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	262	-1.44	0.45	12	0.20	-1278.00	4113.00	6301	20240711	-70.80	1592	20240528	15.58	2080	-11.54	20250107	1826	0.77	20250123	31500	-94.16	20240711	342	438.01	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
15	20250123	110924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1837	-35	5	-1.87	46286277	25210	43.81	1917	1917	1828	2430	1311	1872	1836.03	1.32	0	-5720	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	262	-1.44	0.45	12	0.18	-1278.00	4113.00	6301	20240711	-70.85	1592	20240528	15.39	2080	-11.68	20250107	1828	0.49	20250123	31500	-94.17	20240711	342	437.13	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
16	20250123	100933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1843	-29	5	-1.55	19989982	10865	18.88	1917	1917	1829	2430	1311	1872	1839.85	1.32	0	-2225	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	262	-1.44	0.45	12	0.08	-1278.00	4113.00	6301	20240711	-70.75	1592	20240528	15.77	2080	-11.39	20250107	1829	0.77	20250123	31500	-94.15	20240711	342	438.89	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
17	20250123	090933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1851	-21	5	-1.12	944470	510	0.89	1917	1917	1851	2430	1311	1872	1851.90	1.32	0	75	1998	1935	1885	1822	1772	1910	1797	14	558	100	1120	1	1	14235530	263	-1.45	0.45	12	0.00	-1278.00	4113.00	6301	20240711	-70.62	1592	20240528	16.27	2080	-11.01	20250107	1835	0.87	20250122	31500	-94.12	20240711	342	441.23	20240125	0.00	N	192410	100	14 억		188171	N	N	0	N	00	N
18	20250122	160925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1872	-25	5	-1.32	106580786	56753	303.31	1948	1948	1835	2465	1328	1897	1877.99	1.30	0	2465	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	266	-1.46	0.46	12	0.40	-1278.00	4113.00	6301	20240711	-70.29	1592	20240528	17.59	2080	-10.00	20250107	1835	2.02	20250122	31500	-94.06	20240711	342	447.37	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
19	20250122	150926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1876	-21	5	-1.11	104931786	55873	298.61	1948	1948	1835	2465	1328	1897	1878.04	1.30	0	3061	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	267	-1.47	0.46	12	0.39	-1278.00	4113.00	6301	20240711	-70.23	1592	20240528	17.84	2080	-9.81	20250107	1835	2.23	20250122	31500	-94.04	20240711	342	448.54	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
20	20250122	140925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1860	-37	5	-1.95	74208553	39303	210.05	1948	1948	1859	2465	1328	1897	1888.11	1.30	0	3015	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	265	-1.46	0.45	12	0.28	-1278.00	4113.00	6301	20240711	-70.48	1592	20240528	16.83	2080	-10.58	20250107	1845	0.81	20250120	31500	-94.10	20240711	342	443.86	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
21	20250122	130927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1881	-16	5	-0.84	64736923	34226	182.92	1948	1948	1870	2465	1328	1897	1891.45	1.30	0	3210	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	268	-1.47	0.46	12	0.24	-1278.00	4113.00	6301	20240711	-70.15	1592	20240528	18.15	2080	-9.57	20250107	1845	1.95	20250120	31500	-94.03	20240711	342	450.00	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
22	20250122	120924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1883	-14	5	-0.74	60590148	32014	171.10	1948	1948	1870	2465	1328	1897	1892.61	1.30	0	3210	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	268	-1.47	0.46	12	0.22	-1278.00	4113.00	6301	20240711	-70.12	1592	20240528	18.28	2080	-9.47	20250107	1845	2.06	20250120	31500	-94.02	20240711	342	450.58	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
23	20250122	110926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1870	-27	5	-1.42	56885065	30052	160.61	1948	1948	1870	2465	1328	1897	1892.89	1.30	0	3564	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	266	-1.46	0.45	12	0.21	-1278.00	4113.00	6301	20240711	-70.32	1592	20240528	17.46	2080	-10.10	20250107	1845	1.36	20250120	31500	-94.06	20240711	342	446.78	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
24	20250122	100926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1880	-17	5	-0.90	10924202	5770	30.84	1948	1948	1873	2465	1328	1897	1893.28	1.30	0	-517	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	268	-1.47	0.46	12	0.04	-1278.00	4113.00	6301	20240711	-70.16	1592	20240528	18.09	2080	-9.62	20250107	1845	1.90	20250120	31500	-94.03	20240711	342	449.71	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
25	20250122	090927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1900	3	2	0.16	3796914	1999	10.68	1948	1948	1897	2465	1328	1897	1899.41	1.30	0	8	1994	1945	1899	1850	1804	1922	1827	14	568	100	1130	1	1	14235530	270	-1.49	0.46	12	0.01	-1278.00	4113.00	6301	20240711	-69.85	1592	20240528	19.35	2080	-8.65	20250107	1845	2.98	20250120	31500	-93.97	20240711	342	455.56	20240125	0.00	N	192410	100	14 억		185706	N	N	0	N	00	N
26	20250121	160920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1897	-13	5	-0.68	35310987	18711	53.92	1910	1948	1853	2480	1337	1910	1887.18	1.31	0	-688	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	270	-1.48	0.46	12	0.13	-1278.00	4113.00	6301	20240711	-69.89	1592	20240528	19.16	2080	-8.80	20250107	1845	2.82	20250120	31500	-93.98	20240711	342	454.68	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
27	20250121	150921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1897	-13	5	-0.68	30120017	15961	45.99	1910	1948	1853	2480	1337	1910	1887.10	1.31	0	434	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	270	-1.48	0.46	12	0.11	-1278.00	4113.00	6301	20240711	-69.89	1592	20240528	19.16	2080	-8.80	20250107	1845	2.82	20250120	31500	-93.98	20240711	342	454.68	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
28	20250121	140923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1896	-14	5	-0.73	27932128	14800	42.65	1910	1948	1853	2480	1337	1910	1887.31	1.31	0	16	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	270	-1.48	0.46	12	0.10	-1278.00	4113.00	6301	20240711	-69.91	1592	20240528	19.10	2080	-8.85	20250107	1845	2.76	20250120	31500	-93.98	20240711	342	454.39	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
29	20250121	130921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1878	-32	5	-1.68	25331163	13416	38.66	1910	1948	1853	2480	1337	1910	1888.13	1.31	0	525	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	267	-1.47	0.46	12	0.09	-1278.00	4113.00	6301	20240711	-70.20	1592	20240528	17.96	2080	-9.71	20250107	1845	1.79	20250120	31500	-94.04	20240711	342	449.12	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
30	20250121	120904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1892	-18	5	-0.94	23226108	12297	35.43	1910	1948	1853	2480	1337	1910	1888.76	1.31	0	1054	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	269	-1.48	0.46	12	0.09	-1278.00	4113.00	6301	20240711	-69.97	1592	20240528	18.84	2080	-9.04	20250107	1845	2.55	20250120	31500	-93.99	20240711	342	453.22	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
31	20250121	110835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1899	-11	5	-0.58	22479914	11904	34.30	1910	1948	1853	2480	1337	1910	1888.43	1.31	0	1061	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	270	-1.49	0.46	12	0.08	-1278.00	4113.00	6301	20240711	-69.86	1592	20240528	19.28	2080	-8.70	20250107	1845	2.93	20250120	31500	-93.97	20240711	342	455.26	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
32	20250121	100830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1891	-19	5	-0.99	8363327	4391	12.65	1910	1948	1888	2480	1337	1910	1904.65	1.31	0	541	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	269	-1.48	0.46	12	0.03	-1278.00	4113.00	6301	20240711	-69.99	1592	20240528	18.78	2080	-9.09	20250107	1845	2.49	20250120	31500	-94.00	20240711	342	452.92	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
33	20250121	090923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1911	1	2	0.05	3522726	1844	5.31	1910	1948	1908	2480	1337	1910	1910.37	1.31	0	571	1980	1945	1895	1860	1810	1962	1877	14	570	100	1140	1	1	14235530	272	-1.50	0.46	12	0.01	-1278.00	4113.00	6301	20240711	-69.67	1592	20240528	20.04	2080	-8.12	20250107	1845	3.58	20250120	31500	-93.93	20240711	342	458.77	20240125	0.00	N	192410	100	14 억		186387	N	N	0	N	00	N
34	20250120	160909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1910	28	2	1.49	65137945	34303	58.75	1881	1930	1845	2445	1318	1882	1898.90	1.30	0	1532	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	272	-1.49	0.46	12	0.24	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	2080	-8.17	20250107	1845	3.52	20250120	31500	-93.94	20240711	342	458.48	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
35	20250120	150921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1900	18	2	0.96	63829595	33618	57.57	1881	1930	1845	2445	1318	1882	1898.67	1.30	0	1617	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	270	-1.49	0.46	12	0.24	-1278.00	4113.00	6301	20240711	-69.85	1592	20240528	19.35	2080	-8.65	20250107	1845	2.98	20250120	31500	-93.97	20240711	342	455.56	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
36	20250120	140919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1910	28	2	1.49	60370999	31803	54.46	1881	1930	1845	2445	1318	1882	1898.28	1.30	0	752	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	272	-1.49	0.46	12	0.22	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	2080	-8.17	20250107	1845	3.52	20250120	31500	-93.94	20240711	342	458.48	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
37	20250120	130919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1881	-1	5	-0.05	24789466	13271	22.73	1881	1882	1845	2445	1318	1882	1867.94	1.30	0	1042	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	268	-1.47	0.46	12	0.09	-1278.00	4113.00	6301	20240711	-70.15	1592	20240528	18.15	2080	-9.57	20250107	1845	1.95	20250120	31500	-94.03	20240711	342	450.00	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
38	20250120	120920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1873	-9	5	-0.48	18536668	9937	17.02	1881	1881	1845	2445	1318	1882	1865.42	1.30	0	-595	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	267	-1.47	0.46	12	0.07	-1278.00	4113.00	6301	20240711	-70.27	1592	20240528	17.65	2080	-9.95	20250107	1845	1.52	20250120	31500	-94.05	20240711	342	447.66	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
39	20250120	110920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1869	-13	5	-0.69	12378685	6643	11.38	1881	1881	1845	2445	1318	1882	1863.42	1.30	0	-880	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	266	-1.46	0.45	12	0.05	-1278.00	4113.00	6301	20240711	-70.34	1592	20240528	17.40	2080	-10.14	20250107	1845	1.30	20250120	31500	-94.07	20240711	342	446.49	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
40	20250120	100920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1870	-12	5	-0.64	10604549	5694	9.75	1881	1881	1845	2445	1318	1882	1862.41	1.30	0	-1037	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	266	-1.46	0.45	12	0.04	-1278.00	4113.00	6301	20240711	-70.32	1592	20240528	17.46	2080	-10.10	20250107	1845	1.36	20250120	31500	-94.06	20240711	342	446.78	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
41	20250120	090921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1846	-36	5	-1.91	2215294	1190	2.04	1881	1881	1845	2445	1318	1882	1861.59	1.30	0	-902	1948	1914	1881	1847	1814	1898	1831	14	563	100	1120	1	1	14235530	263	-1.44	0.45	12	0.01	-1278.00	4113.00	6301	20240711	-70.70	1592	20240528	15.95	2080	-11.25	20250107	1845	0.05	20250120	31500	-94.14	20240711	342	439.77	20240125	0.00	N	192410	100	14 억		184855	N	N	0	N	00	N
42	20250117	160917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1882	-33	5	-1.72	109473650	58392	156.52	1915	1915	1848	2485	1341	1915	1874.80	1.37	0	-9491	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	268	-1.47	0.46	12	0.41	-1278.00	4113.00	6301	20240711	-70.13	1592	20240528	18.22	2080	-9.52	20250107	1848	1.84	20250117	31500	-94.03	20240711	342	450.29	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
43	20250117	150920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1862	-53	5	-2.77	102237881	54539	146.19	1915	1915	1848	2485	1341	1915	1874.58	1.37	0	-7666	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	265	-1.46	0.45	12	0.38	-1278.00	4113.00	6301	20240711	-70.45	1592	20240528	16.96	2080	-10.48	20250107	1848	0.76	20250117	31500	-94.09	20240711	342	444.44	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
44	20250117	140921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1872	-43	5	-2.25	43186006	22863	61.28	1915	1915	1872	2485	1341	1915	1888.90	1.37	0	1218	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	266	-1.46	0.46	12	0.16	-1278.00	4113.00	6301	20240711	-70.29	1592	20240528	17.59	2080	-10.00	20250107	1872	0.00	20250117	31500	-94.06	20240711	342	447.37	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
45	20250117	130918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1906	-9	5	-0.47	15038564	7903	21.18	1915	1915	1896	2485	1341	1915	1902.89	1.37	0	242	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	271	-1.49	0.46	12	0.06	-1278.00	4113.00	6301	20240711	-69.75	1592	20240528	19.72	2080	-8.37	20250107	1880	1.38	20250116	31500	-93.95	20240711	342	457.31	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
46	20250117	120920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1905	-10	5	-0.52	10305900	5415	14.51	1915	1915	1896	2485	1341	1915	1903.21	1.37	0	-10	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	271	-1.49	0.46	12	0.04	-1278.00	4113.00	6301	20240711	-69.77	1592	20240528	19.66	2080	-8.41	20250107	1880	1.33	20250116	31500	-93.95	20240711	342	457.02	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
47	20250117	110918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1906	-9	5	-0.47	8641196	4539	12.17	1915	1915	1896	2485	1341	1915	1903.77	1.37	0	-140	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	271	-1.49	0.46	12	0.03	-1278.00	4113.00	6301	20240711	-69.75	1592	20240528	19.72	2080	-8.37	20250107	1880	1.38	20250116	31500	-93.95	20240711	342	457.31	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
48	20250117	100921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1911	-4	5	-0.21	6788177	3566	9.56	1915	1915	1896	2485	1341	1915	1903.58	1.37	0	-48	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	272	-1.50	0.46	12	0.03	-1278.00	4113.00	6301	20240711	-69.67	1592	20240528	20.04	2080	-8.12	20250107	1880	1.65	20250116	31500	-93.93	20240711	342	458.77	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
49	20250117	090920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1896	-19	5	-0.99	2943621	1543	4.14	1915	1915	1896	2485	1341	1915	1907.73	1.37	0	-362	2019	1966	1923	1870	1827	1993	1897	14	570	100	1140	1	1	14235530	270	-1.48	0.46	12	0.01	-1278.00	4113.00	6301	20240711	-69.91	1592	20240528	19.10	2080	-8.85	20250107	1880	0.85	20250116	31500	-93.98	20240711	342	454.39	20240125	0.00	N	192410	100	14 억		194451	N	N	0	N	00	N
50	20250116	160913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1915	23	2	1.22	71271128	37305	38.47	1880	1976	1880	2455	1325	1892	1910.50	1.39	0	-2899	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	273	-1.50	0.47	12	0.26	-1278.00	4113.00	6301	20240711	-69.61	1592	20240528	20.29	2080	-7.93	20250107	1880	1.86	20250116	31500	-93.92	20240711	342	459.94	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
51	20250116	150828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1919	27	2	1.43	63586698	33268	34.31	1880	1976	1880	2455	1325	1892	1911.35	1.39	0	-2967	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	273	-1.50	0.47	12	0.23	-1278.00	4113.00	6301	20240711	-69.54	1592	20240528	20.54	2080	-7.74	20250107	1880	2.07	20250116	31500	-93.91	20240711	342	461.11	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
52	20250116	140917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1915	23	2	1.22	62965074	32944	33.97	1880	1976	1880	2455	1325	1892	1911.28	1.39	0	-2944	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	273	-1.50	0.47	12	0.23	-1278.00	4113.00	6301	20240711	-69.61	1592	20240528	20.29	2080	-7.93	20250107	1880	1.86	20250116	31500	-93.92	20240711	342	459.94	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
53	20250116	130917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1922	30	2	1.59	52369272	27398	28.25	1880	1976	1880	2455	1325	1892	1911.43	1.39	0	-3596	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	274	-1.50	0.47	12	0.19	-1278.00	4113.00	6301	20240711	-69.50	1592	20240528	20.73	2080	-7.60	20250107	1880	2.23	20250116	31500	-93.90	20240711	342	461.99	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
54	20250116	120916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1915	23	2	1.22	28766180	15103	15.57	1880	1976	1880	2455	1325	1892	1904.67	1.39	0	-1847	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	273	-1.50	0.47	12	0.11	-1278.00	4113.00	6301	20240711	-69.61	1592	20240528	20.29	2080	-7.93	20250107	1880	1.86	20250116	31500	-93.92	20240711	342	459.94	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
55	20250116	110918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1900	8	2	0.42	11426359	6014	6.20	1880	1976	1880	2455	1325	1892	1899.96	1.39	0	-465	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	270	-1.49	0.46	12	0.04	-1278.00	4113.00	6301	20240711	-69.85	1592	20240528	19.35	2080	-8.65	20250107	1880	1.06	20250116	31500	-93.97	20240711	342	455.56	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
56	20250116	100918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1913	21	2	1.11	7199697	3794	3.91	1880	1976	1880	2455	1325	1892	1897.65	1.39	0	-96	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	272	-1.50	0.47	12	0.03	-1278.00	4113.00	6301	20240711	-69.64	1592	20240528	20.16	2080	-8.03	20250107	1880	1.76	20250116	31500	-93.93	20240711	342	459.36	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
57	20250116	090919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1964	72	2	3.81	3747935	1983	2.04	1880	1976	1880	2455	1325	1892	1890.03	1.39	0	25	2009	1950	1921	1862	1833	1936	1848	14	563	100	1130	1	1	14235530	280	-1.54	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.83	1592	20240528	23.37	2080	-5.58	20250107	1880	4.47	20250116	31500	-93.77	20240711	342	474.27	20240125	0.00	N	192410	100	14 억		197418	N	N	0	N	00	N
58	20250115	160914	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1892	-63	5	-3.22	180022221	94316	183.39	1954	1980	1892	2540	1369	1955	1908.88	1.45	0	-8419	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	269	-1.48	0.46	12	0.66	-1278.00	4113.00	6301	20240711	-69.97	1592	20240528	18.84	2080	-9.04	20250107	1892	0.00	20250115	31500	-93.99	20240711	342	453.22	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
59	20250115	150916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1897	-58	5	-2.97	160353633	83922	163.18	1954	1980	1894	2540	1369	1955	1910.75	1.45	0	-7008	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	270	-1.48	0.46	12	0.59	-1278.00	4113.00	6301	20240711	-69.89	1592	20240528	19.16	2080	-8.80	20250107	1894	0.16	20250115	31500	-93.98	20240711	342	454.68	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
60	20250115	140909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1910	-45	5	-2.30	124807229	65206	126.79	1954	1980	1894	2540	1369	1955	1914.05	1.45	0	-4294	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	272	-1.49	0.46	12	0.46	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	2080	-8.17	20250107	1894	0.84	20250115	31500	-93.94	20240711	342	458.48	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
61	20250115	130915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1910	-45	5	-2.30	117816876	61544	119.67	1954	1980	1894	2540	1369	1955	1914.35	1.45	0	-3970	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	272	-1.49	0.46	12	0.43	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	2080	-8.17	20250107	1894	0.84	20250115	31500	-93.94	20240711	342	458.48	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
62	20250115	120901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1895	-60	5	-3.07	111658037	58321	113.40	1954	1980	1894	2540	1369	1955	1914.54	1.45	0	-3169	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	270	-1.48	0.46	12	0.41	-1278.00	4113.00	6301	20240711	-69.93	1592	20240528	19.03	2080	-8.89	20250107	1894	0.05	20250115	31500	-93.98	20240711	342	454.09	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
63	20250115	110915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1906	-49	5	-2.51	78520010	40859	79.45	1954	1980	1900	2540	1369	1955	1921.73	1.45	0	530	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	271	-1.49	0.46	12	0.29	-1278.00	4113.00	6301	20240711	-69.75	1592	20240528	19.72	2080	-8.37	20250107	1900	0.32	20250115	31500	-93.95	20240711	342	457.31	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
64	20250115	100915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1922	-33	5	-1.69	21243909	10930	21.25	1954	1962	1911	2540	1369	1955	1943.63	1.45	0	394	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	274	-1.50	0.47	12	0.08	-1278.00	4113.00	6301	20240711	-69.50	1592	20240528	20.73	2080	-7.60	20250107	1911	0.58	20250115	31500	-93.90	20240711	342	461.99	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
65	20250115	090918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1945	-10	5	-0.51	7700913	3932	7.65	1954	1960	1934	2540	1369	1955	1958.52	1.45	0	10	2011	1982	1968	1939	1925	1976	1933	14	585	100	1170	1	1	14235530	277	-1.52	0.47	12	0.03	-1278.00	4113.00	6301	20240711	-69.13	1592	20240528	22.17	2080	-6.49	20250107	1925	1.04	20250102	31500	-93.83	20240711	342	468.71	20240125	0.00	N	192410	100	14 억		205817	N	N	0	N	00	N
66	20250114	160857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1955	-42	5	-2.10	101134759	51429	178.34	1997	1997	1954	2595	1398	1997	1966.53	1.43	0	2153	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	278	-1.53	0.48	12	0.36	-1278.00	4113.00	6301	20240711	-68.97	1592	20240528	22.80	2080	-6.01	20250107	1925	1.56	20250102	31500	-93.79	20240711	342	471.64	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
67	20250114	150913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1985	-12	5	-0.60	68736217	34894	121.00	1997	1997	1960	2595	1398	1997	1969.86	1.43	0	1655	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	283	-1.55	0.48	12	0.25	-1278.00	4113.00	6301	20240711	-68.50	1592	20240528	24.69	2080	-4.57	20250107	1925	3.12	20250102	31500	-93.70	20240711	342	480.41	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
68	20250114	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1973	-24	5	-1.20	66849165	33938	117.68	1997	1997	1960	2595	1398	1997	1969.74	1.43	0	1902	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	281	-1.54	0.48	12	0.24	-1278.00	4113.00	6301	20240711	-68.69	1592	20240528	23.93	2080	-5.14	20250107	1925	2.49	20250102	31500	-93.74	20240711	342	476.90	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
69	20250114	130910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1982	-15	5	-0.75	49238327	24977	86.61	1997	1997	1961	2595	1398	1997	1971.35	1.43	0	815	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	282	-1.55	0.48	12	0.18	-1278.00	4113.00	6301	20240711	-68.54	1592	20240528	24.50	2080	-4.71	20250107	1925	2.96	20250102	31500	-93.71	20240711	342	479.53	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
70	20250114	120906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1988	-9	5	-0.45	40148775	20379	70.67	1997	1997	1961	2595	1398	1997	1970.11	1.43	0	317	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	283	-1.56	0.48	12	0.14	-1278.00	4113.00	6301	20240711	-68.45	1592	20240528	24.87	2080	-4.42	20250107	1925	3.27	20250102	31500	-93.69	20240711	342	481.29	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
71	20250114	110907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1974	-23	5	-1.15	18775318	9515	32.99	1997	1997	1961	2595	1398	1997	1973.23	1.43	0	74	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	281	-1.54	0.48	12	0.07	-1278.00	4113.00	6301	20240711	-68.67	1592	20240528	23.99	2080	-5.10	20250107	1925	2.55	20250102	31500	-93.73	20240711	342	477.19	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
72	20250114	100905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1986	-11	5	-0.55	14946262	7584	26.30	1997	1997	1961	2595	1398	1997	1970.76	1.43	0	-491	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	283	-1.55	0.48	12	0.05	-1278.00	4113.00	6301	20240711	-68.48	1592	20240528	24.75	2080	-4.52	20250107	1925	3.17	20250102	31500	-93.70	20240711	342	480.70	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
73	20250114	090909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1993	-4	5	-0.20	1646214	827	2.87	1997	1997	1984	2595	1398	1997	1990.59	1.43	0	-115	2077	2037	1995	1955	1913	2016	1934	14	598	100	1190	1	1	14235530	284	-1.56	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.37	1592	20240528	25.19	2080	-4.18	20250107	1925	3.53	20250102	31500	-93.67	20240711	342	482.75	20240125	0.00	N	192410	100	14 억		203664	N	N	0	N	00	N
74	20250113	160856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1997	-3	5	-0.15	57362700	28830	55.95	2035	2035	1953	2600	1400	2000	1989.69	1.48	0	-7713	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	1	1	14235530	284	-1.56	0.49	12	0.20	-1278.00	4113.00	6301	20240711	-68.31	1592	20240528	25.44	2080	-3.99	20250107	1925	3.74	20250102	31500	-93.66	20240711	342	483.92	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
75	20250113	150901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1998	-2	5	-0.10	56240591	28268	54.86	2035	2035	1953	2600	1400	2000	1989.55	1.48	0	-7551	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	1	1	14235530	284	-1.56	0.49	12	0.20	-1278.00	4113.00	6301	20240711	-68.29	1592	20240528	25.50	2080	-3.94	20250107	1925	3.79	20250102	31500	-93.66	20240711	342	484.21	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
76	20250113	140839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1999	-1	5	-0.05	43660755	21914	42.53	2035	2035	1953	2600	1400	2000	1992.37	1.48	0	-6275	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	1	1	14235530	285	-1.56	0.49	12	0.15	-1278.00	4113.00	6301	20240711	-68.27	1592	20240528	25.57	2080	-3.89	20250107	1925	3.84	20250102	31500	-93.65	20240711	342	484.50	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
77	20250113	130849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1983	-17	5	-0.85	42035001	21097	40.94	2035	2035	1953	2600	1400	2000	1992.46	1.48	0	-6090	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.15	-1278.00	4113.00	6301	20240711	-68.53	1592	20240528	24.56	2080	-4.66	20250107	1925	3.01	20250102	31500	-93.70	20240711	342	479.82	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
78	20250113	120851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1983	-17	5	-0.85	39367634	19755	38.34	2035	2035	1953	2600	1400	2000	1992.79	1.48	0	-5194	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.14	-1278.00	4113.00	6301	20240711	-68.53	1592	20240528	24.56	2080	-4.66	20250107	1925	3.01	20250102	31500	-93.70	20240711	342	479.82	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
79	20250113	110849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2005	5	2	0.25	29110610	14575	28.29	2035	2035	1953	2600	1400	2000	1997.30	1.48	0	-5524	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	5	1	14235530	285	-1.57	0.49	12	0.10	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	2080	-3.61	20250107	1925	4.16	20250102	31500	-93.63	20240711	342	486.26	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
80	20250113	100849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1978	-22	5	-1.10	20764377	10397	20.18	2035	2035	1953	2600	1400	2000	1997.15	1.48	0	-5487	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.07	-1278.00	4113.00	6301	20240711	-68.61	1592	20240528	24.25	2080	-4.90	20250107	1925	2.75	20250102	31500	-93.72	20240711	342	478.36	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
81	20250113	090854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2005	5	2	0.25	7428855	3684	7.15	2035	2035	2000	2600	1400	2000	2016.52	1.48	0	-3125	2109	2054	1995	1940	1881	2082	1968	14	600	100	1200	5	1	14235530	285	-1.57	0.49	12	0.03	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	2080	-3.61	20250107	1925	4.16	20250102	31500	-93.63	20240711	342	486.26	20240125	0.00	N	192410	100	14 억		211377	N	N	0	N	00	N
82	20250110	160831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2000	6	2	0.30	101951674	51528	255.62	1994	2050	1936	2590	1396	1994	1978.57	1.51	0	-3788	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	5	1	14235530	285	-1.56	0.49	12	0.36	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	2080	-3.85	20250107	1925	3.90	20250102	31500	-93.65	20240711	342	484.80	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
83	20250110	150840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1990	-4	5	-0.20	100128952	50616	251.10	1994	2050	1936	2590	1396	1994	1978.21	1.51	0	-3373	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	283	-1.56	0.48	12	0.36	-1278.00	4113.00	6301	20240711	-68.42	1592	20240528	25.00	2080	-4.33	20250107	1925	3.38	20250102	31500	-93.68	20240711	342	481.87	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
84	20250110	140845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1975	-19	5	-0.95	56500638	28739	142.57	1994	1995	1936	2590	1396	1994	1965.99	1.51	0	-4579	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	281	-1.55	0.48	12	0.20	-1278.00	4113.00	6301	20240711	-68.66	1592	20240528	24.06	2080	-5.05	20250107	1925	2.60	20250102	31500	-93.73	20240711	342	477.49	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
85	20250110	130845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1968	-26	5	-1.30	55506942	28235	140.07	1994	1995	1936	2590	1396	1994	1965.89	1.51	0	-4550	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	280	-1.54	0.48	12	0.20	-1278.00	4113.00	6301	20240711	-68.77	1592	20240528	23.62	2080	-5.38	20250107	1925	2.23	20250102	31500	-93.75	20240711	342	475.44	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
86	20250110	120845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1973	-21	5	-1.05	42021208	21422	106.27	1994	1995	1936	2590	1396	1994	1961.59	1.51	0	-3861	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	281	-1.54	0.48	12	0.15	-1278.00	4113.00	6301	20240711	-68.69	1592	20240528	23.93	2080	-5.14	20250107	1925	2.49	20250102	31500	-93.74	20240711	342	476.90	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
87	20250110	110844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1983	-11	5	-0.55	39156358	19973	99.08	1994	1995	1936	2590	1396	1994	1960.46	1.51	0	-3155	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	282	-1.55	0.48	12	0.14	-1278.00	4113.00	6301	20240711	-68.53	1592	20240528	24.56	2080	-4.66	20250107	1925	3.01	20250102	31500	-93.70	20240711	342	479.82	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
88	20250110	100842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1990	-4	5	-0.20	30143022	15381	76.30	1994	1995	1950	2590	1396	1994	1959.76	1.51	0	-1868	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	283	-1.56	0.48	12	0.11	-1278.00	4113.00	6301	20240711	-68.42	1592	20240528	25.00	2080	-4.33	20250107	1925	3.38	20250102	31500	-93.68	20240711	342	481.87	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
89	20250110	090846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1986	-8	5	-0.40	850582	427	2.12	1994	1994	1986	2590	1396	1994	1992.00	1.51	0	-207	2080	2036	1996	1952	1912	2017	1933	14	596	100	1190	1	1	14235530	283	-1.55	0.48	12	0.00	-1278.00	4113.00	6301	20240711	-68.48	1592	20240528	24.75	2080	-4.52	20250107	1925	3.17	20250102	31500	-93.70	20240711	342	480.70	20240125	0.00	N	192410	100	14 억		215253	N	N	0	N	00	N
90	20250109	160837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1994	-6	5	-0.30	39812231	20148	31.19	2040	2040	1956	2600	1400	2000	1975.99	1.58	0	-9144	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	284	-1.56	0.48	12	0.14	-1278.00	4113.00	6301	20240711	-68.35	1592	20240528	25.25	2080	-4.13	20250107	1925	3.58	20250102	31500	-93.67	20240711	342	483.04	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
91	20250109	150832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1996	-4	5	-0.20	38600063	19538	30.25	2040	2040	1956	2600	1400	2000	1975.64	1.58	0	-8994	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	284	-1.56	0.49	12	0.14	-1278.00	4113.00	6301	20240711	-68.32	1592	20240528	25.38	2080	-4.04	20250107	1925	3.69	20250102	31500	-93.66	20240711	342	483.63	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
92	20250109	140839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1978	-22	5	-1.10	36551274	18506	28.65	2040	2040	1956	2600	1400	2000	1975.10	1.58	0	-8714	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.13	-1278.00	4113.00	6301	20240711	-68.61	1592	20240528	24.25	2080	-4.90	20250107	1925	2.75	20250102	31500	-93.72	20240711	342	478.36	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
93	20250109	130839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1989	-11	5	-0.55	34102667	17268	26.73	2040	2040	1956	2600	1400	2000	1974.91	1.58	0	-9253	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	283	-1.56	0.48	12	0.12	-1278.00	4113.00	6301	20240711	-68.43	1592	20240528	24.94	2080	-4.38	20250107	1925	3.32	20250102	31500	-93.69	20240711	342	481.58	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
94	20250109	120839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1969	-31	5	-1.55	31988707	16204	25.09	2040	2040	1956	2600	1400	2000	1974.12	1.58	0	-8518	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	280	-1.54	0.48	12	0.11	-1278.00	4113.00	6301	20240711	-68.75	1592	20240528	23.68	2080	-5.34	20250107	1925	2.29	20250102	31500	-93.75	20240711	342	475.73	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
95	20250109	110843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1978	-22	5	-1.10	27285351	13842	21.43	2040	2040	1956	2600	1400	2000	1971.20	1.58	0	-8305	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	282	-1.55	0.48	12	0.10	-1278.00	4113.00	6301	20240711	-68.61	1592	20240528	24.25	2080	-4.90	20250107	1925	2.75	20250102	31500	-93.72	20240711	342	478.36	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
96	20250109	100841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1960	-40	5	-2.00	26116342	13248	20.51	2040	2040	1956	2600	1400	2000	1971.34	1.58	0	-7726	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	279	-1.53	0.48	12	0.09	-1278.00	4113.00	6301	20240711	-68.89	1592	20240528	23.12	2080	-5.77	20250107	1925	1.82	20250102	31500	-93.78	20240711	342	473.10	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
97	20250109	090844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1974	-26	5	-1.30	2460056	1245	1.93	2040	2040	1956	2600	1400	2000	1975.95	1.58	0	-495	2066	2032	2011	1977	1956	2022	1967	14	600	100	1200	1	1	14235530	281	-1.54	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.67	1592	20240528	23.99	2080	-5.10	20250107	1925	2.55	20250102	31500	-93.73	20240711	342	477.19	20240125	0.00	N	192410	100	14 억		224397	N	N	0	N	00	N
98	20250108	160833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2000	-65	5	-3.15	129357350	64491	235.86	2040	2045	1990	2680	1450	2065	2005.82	1.59	0	-1582	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	285	-1.56	0.49	12	0.45	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	2080	-3.85	20250107	1925	3.90	20250102	31500	-93.65	20240711	342	484.80	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
99	20250108	150836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2020	-45	5	-2.18	117965195	58804	215.06	2040	2045	1990	2680	1450	2065	2006.07	1.59	0	-1467	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	288	-1.58	0.49	12	0.41	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	2080	-2.88	20250107	1925	4.94	20250102	31500	-93.59	20240711	342	490.64	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
100	20250108	140838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2005	-60	5	-2.91	111554405	55625	203.43	2040	2045	1990	2680	1450	2065	2005.47	1.59	0	-1706	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	285	-1.57	0.49	12	0.39	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	2080	-3.61	20250107	1925	4.16	20250102	31500	-93.63	20240711	342	486.26	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
101	20250108	130837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2020	-45	5	-2.18	79227660	39593	144.80	2040	2045	1990	2680	1450	2065	2001.05	1.59	0	-1801	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	288	-1.58	0.49	12	0.28	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	2080	-2.88	20250107	1925	4.94	20250102	31500	-93.59	20240711	342	490.64	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
102	20250108	120833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2030	-35	5	-1.69	68271983	34167	124.96	2040	2045	1990	2680	1450	2065	1998.18	1.59	0	-2981	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	289	-1.59	0.49	12	0.24	-1278.00	4113.00	6301	20240711	-67.78	1592	20240528	27.51	2080	-2.40	20250107	1925	5.45	20250102	31500	-93.56	20240711	342	493.57	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
103	20250108	110835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1997	-68	5	-3.29	27680091	13821	50.55	2040	2045	1993	2680	1450	2065	2002.76	1.59	0	-385	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	1	1	14235530	284	-1.56	0.49	12	0.10	-1278.00	4113.00	6301	20240711	-68.31	1592	20240528	25.44	2080	-3.99	20250107	1925	3.74	20250102	31500	-93.66	20240711	342	483.92	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
104	20250108	100836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2010	-55	5	-2.66	11984291	5962	21.80	2040	2045	1997	2680	1450	2065	2010.11	1.59	0	-406	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	286	-1.57	0.49	12	0.04	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	2080	-3.37	20250107	1925	4.42	20250102	31500	-93.62	20240711	342	487.72	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
105	20250108	090836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2045	-20	5	-0.97	1154905	568	2.08	2040	2045	2015	2680	1450	2065	2033.28	1.59	0	30	2115	2090	2055	2030	1995	2102	2042	14	615	100	1230	5	1	14235530	291	-1.60	0.50	12	0.00	-1278.00	4113.00	6301	20240711	-67.54	1592	20240528	28.45	2080	-1.68	20250107	1925	6.23	20250102	31500	-93.51	20240711	342	497.95	20240125	0.00	N	192410	100	14 억		225955	N	N	0	N	00	N
106	20250107	160829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2065	0	3	0.00	55341095	27035	84.54	2060	2080	2020	2680	1450	2065	2047.02	1.60	0	-1170	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	294	-1.62	0.50	12	0.19	-1278.00	4113.00	6301	20240711	-67.23	1592	20240528	29.71	2080	-0.72	20250107	1925	7.27	20250102	31500	-93.44	20240711	342	503.80	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
107	20250107	150829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2065	0	3	0.00	54978920	26859	83.99	2060	2080	2020	2680	1450	2065	2046.95	1.60	0	-1010	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	294	-1.62	0.50	12	0.19	-1278.00	4113.00	6301	20240711	-67.23	1592	20240528	29.71	2080	-0.72	20250107	1925	7.27	20250102	31500	-93.44	20240711	342	503.80	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
108	20250107	140828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2070	5	2	0.24	53221710	26005	81.32	2060	2080	2020	2680	1450	2065	2046.60	1.60	0	-1173	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	295	-1.62	0.50	12	0.18	-1278.00	4113.00	6301	20240711	-67.15	1592	20240528	30.03	2080	-0.48	20250107	1925	7.53	20250102	31500	-93.43	20240711	342	505.26	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
109	20250107	130828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2060	-5	5	-0.24	50547425	24712	77.28	2060	2080	2020	2680	1450	2065	2045.46	1.60	0	-1769	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	293	-1.61	0.50	12	0.17	-1278.00	4113.00	6301	20240711	-67.31	1592	20240528	29.40	2080	-0.96	20250107	1925	7.01	20250102	31500	-93.46	20240711	342	502.34	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
110	20250107	120829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2050	-15	5	-0.73	32181985	15784	49.36	2060	2080	2020	2680	1450	2065	2038.90	1.60	0	-1402	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	292	-1.60	0.50	12	0.11	-1278.00	4113.00	6301	20240711	-67.47	1592	20240528	28.77	2080	-1.44	20250107	1925	6.49	20250102	31500	-93.49	20240711	342	499.42	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
111	20250107	110825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2055	-10	5	-0.48	28768110	14114	44.14	2060	2080	2020	2680	1450	2065	2038.27	1.60	0	-1394	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	293	-1.61	0.50	12	0.10	-1278.00	4113.00	6301	20240711	-67.39	1592	20240528	29.08	2080	-1.20	20250107	1925	6.75	20250102	31500	-93.48	20240711	342	500.88	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
112	20250107	100831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2030	-35	5	-1.69	15101215	7405	23.16	2060	2080	2020	2680	1450	2065	2039.33	1.60	0	917	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	289	-1.59	0.49	12	0.05	-1278.00	4113.00	6301	20240711	-67.78	1592	20240528	27.51	2080	-2.40	20250107	1925	5.45	20250102	31500	-93.56	20240711	342	493.57	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
113	20250107	090832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2070	5	2	0.24	1950125	944	2.95	2060	2080	2050	2680	1450	2065	2065.81	1.60	0	-68	2105	2085	2050	2030	1995	2095	2040	14	615	100	1230	5	1	14235530	295	-1.62	0.50	12	0.01	-1278.00	4113.00	6301	20240711	-67.15	1592	20240528	30.03	2080	-0.48	20250107	1925	7.53	20250102	31500	-93.43	20240711	342	505.26	20240125	0.00	N	192410	100	14 억		227115	N	N	0	N	00	N
114	20250106	160819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2065	15	2	0.73	65292730	31924	95.16	2040	2070	2015	2665	1435	2050	2045.26	1.56	0	5339	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	294	-1.62	0.50	12	0.22	-1278.00	4113.00	6301	20240711	-67.23	1592	20240528	29.71	2070	-0.24	20250106	1925	7.27	20250102	31500	-93.44	20240711	342	503.80	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
115	20250106	150818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2050	0	3	0.00	47330615	23190	69.13	2040	2060	2015	2665	1435	2050	2040.99	1.56	0	4913	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	292	-1.60	0.50	12	0.16	-1278.00	4113.00	6301	20240711	-67.47	1592	20240528	28.77	2060	0.00	20250103	1925	6.49	20250102	31500	-93.49	20240711	342	499.42	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
116	20250106	140820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2055	5	2	0.24	41429000	20306	60.53	2040	2060	2015	2665	1435	2050	2040.23	1.56	0	5220	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	293	-1.61	0.50	12	0.14	-1278.00	4113.00	6301	20240711	-67.39	1592	20240528	29.08	2060	0.00	20250103	1925	6.75	20250102	31500	-93.48	20240711	342	500.88	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
117	20250106	130814	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2055	5	2	0.24	28408945	13950	41.58	2040	2055	2015	2665	1435	2050	2036.48	1.56	0	2080	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	293	-1.61	0.50	12	0.10	-1278.00	4113.00	6301	20240711	-67.39	1592	20240528	29.08	2060	-0.24	20250103	1925	6.75	20250102	31500	-93.48	20240711	342	500.88	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
118	20250106	120816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2055	5	2	0.24	24095120	11835	35.28	2040	2055	2015	2665	1435	2050	2035.92	1.56	0	1160	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	293	-1.61	0.50	12	0.08	-1278.00	4113.00	6301	20240711	-67.39	1592	20240528	29.08	2060	-0.24	20250103	1925	6.75	20250102	31500	-93.48	20240711	342	500.88	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
119	20250106	110815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2045	-5	5	-0.24	14977815	7382	22.00	2040	2050	2015	2665	1435	2050	2028.96	1.56	0	1000	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	291	-1.60	0.50	12	0.05	-1278.00	4113.00	6301	20240711	-67.54	1592	20240528	28.45	2060	-0.73	20250103	1925	6.23	20250102	31500	-93.51	20240711	342	497.95	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
120	20250106	100812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2015	-35	5	-1.71	10633775	5250	15.65	2040	2045	2015	2665	1435	2050	2025.48	1.56	0	829	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	287	-1.58	0.49	12	0.04	-1278.00	4113.00	6301	20240711	-68.02	1592	20240528	26.57	2060	-2.18	20250103	1925	4.68	20250102	31500	-93.60	20240711	342	489.18	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
121	20250106	090813	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2020	-30	5	-1.46	2609115	1290	3.85	2040	2040	2015	2665	1435	2050	2022.57	1.56	0	919	2129	2089	2020	1980	1911	2109	2000	14	615	100	1230	5	1	14235530	288	-1.58	0.49	12	0.01	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	2060	-1.94	20250103	1925	4.94	20250102	31500	-93.59	20240711	342	490.64	20240125	0.00	N	192410	100	14 억		221680	N	N	0	N	00	N
122	20250103	160809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2050	52	2	2.60	67079874	33547	69.39	2025	2060	1951	2595	1399	1998	1999.58	1.52	0	5721	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	5	1	14235530	292	-1.60	0.50	12	0.24	-1278.00	4113.00	6301	20240711	-67.47	1592	20240528	28.77	2060	-0.49	20250103	1925	6.49	20250102	31500	-93.49	20240711	342	499.42	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
123	20250103	150811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2010	12	2	0.60	55306179	27735	57.37	2025	2025	1951	2595	1399	1998	1994.09	1.52	0	5784	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	5	1	14235530	286	-1.57	0.49	12	0.19	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	2035	-1.23	20250102	1925	4.42	20250102	31500	-93.62	20240711	342	487.72	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
124	20250103	140812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2010	12	2	0.60	50697239	25433	52.61	2025	2025	1951	2595	1399	1998	1993.36	1.52	0	5222	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	5	1	14235530	286	-1.57	0.49	12	0.18	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	2035	-1.23	20250102	1925	4.42	20250102	31500	-93.62	20240711	342	487.72	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
125	20250103	130811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2010	12	2	0.60	40554878	20364	42.12	2025	2025	1951	2595	1399	1998	1991.50	1.52	0	1860	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	5	1	14235530	286	-1.57	0.49	12	0.14	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	2035	-1.23	20250102	1925	4.42	20250102	31500	-93.62	20240711	342	487.72	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
126	20250103	120810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1999	1	2	0.05	19828036	9940	20.56	2025	2025	1951	2595	1399	1998	1994.77	1.52	0	-1274	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	1	1	14235530	285	-1.56	0.49	12	0.07	-1278.00	4113.00	6301	20240711	-68.27	1592	20240528	25.57	2035	-1.77	20250102	1925	3.84	20250102	31500	-93.65	20240711	342	484.50	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
127	20250103	110811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2000	2	2	0.10	16878439	8461	17.50	2025	2025	1951	2595	1399	1998	1994.85	1.52	0	-1432	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	5	1	14235530	285	-1.56	0.49	12	0.06	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	2035	-1.72	20250102	1925	3.90	20250102	31500	-93.65	20240711	342	484.80	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
128	20250103	100808	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2005	7	2	0.35	11535136	5783	11.96	2025	2025	1951	2595	1399	1998	1994.66	1.52	0	-1120	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	5	1	14235530	285	-1.57	0.49	12	0.04	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	2035	-1.47	20250102	1925	4.16	20250102	31500	-93.63	20240711	342	486.26	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
129	20250103	090812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1976	-22	5	-1.10	2284909	1148	2.37	2025	2025	1951	2595	1399	1998	1990.34	1.52	0	-598	2096	2047	1986	1937	1876	2016	1906	14	597	100	1190	1	1	14235530	281	-1.55	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.64	1592	20240528	24.12	2035	-2.90	20250102	1925	2.65	20250102	31500	-93.73	20240711	342	477.78	20240125	0.00	N	192410	100	14 억		216117	N	N	0	N	00	N
130	20250102	160802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1998	94	2	4.94	95801147	48128	74.95	1999	2035	1925	2475	1333	1904	1990.55	1.48	0	5123	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	1	1	14235530	284	-1.56	0.49	12	0.34	-1278.00	4113.00	6301	20240711	-68.29	1592	20240528	25.50	2035	-1.82	20250102	1925	3.79	20250102	31500	-93.66	20240711	342	484.21	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
131	20250102	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2005	101	2	5.30	95379118	47916	74.62	1999	2035	1925	2475	1333	1904	1990.55	1.48	0	5275	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	5	1	14235530	285	-1.57	0.49	12	0.34	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	2035	-1.47	20250102	1925	4.16	20250102	31500	-93.63	20240711	342	486.26	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
132	20250102	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2015	111	2	5.83	90313593	45369	70.65	1999	2035	1925	2475	1333	1904	1990.65	1.48	0	5776	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	5	1	14235530	287	-1.58	0.49	12	0.32	-1278.00	4113.00	6301	20240711	-68.02	1592	20240528	26.57	2035	-0.98	20250102	1925	4.68	20250102	31500	-93.60	20240711	342	489.18	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
133	20250102	130803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2020	116	2	6.09	85316223	42886	66.79	1999	2035	1925	2475	1333	1904	1989.37	1.48	0	7720	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	5	1	14235530	288	-1.58	0.49	12	0.30	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	2035	-0.74	20250102	1925	4.94	20250102	31500	-93.59	20240711	342	490.64	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
134	20250102	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2005	101	2	5.30	74943543	37745	58.78	1999	2035	1925	2475	1333	1904	1985.52	1.48	0	7220	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	5	1	14235530	285	-1.57	0.49	12	0.27	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	2035	-1.47	20250102	1925	4.16	20250102	31500	-93.63	20240711	342	486.26	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
135	20250102	110752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1989	85	2	4.46	47681880	24133	37.58	1999	1999	1925	2475	1333	1904	1975.80	1.48	0	2857	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	1	1	14235530	283	-1.56	0.48	12	0.17	-1278.00	4113.00	6301	20240711	-68.43	1592	20240528	24.94	1999	-0.50	20250102	1925	3.32	20250102	31500	-93.69	20240711	342	481.58	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
136	20250102	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1950	46	2	2.42	15588503	7834	12.20	1999	1999	1942	2475	1333	1904	1989.85	1.48	0	-1516	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	1	1	14235530	278	-1.53	0.47	12	0.06	-1278.00	4113.00	6301	20240711	-69.05	1592	20240528	22.49	1999	-2.45	20250102	1942	0.41	20250102	31500	-93.81	20240711	342	470.18	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N
137	20250102	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1904	0	3	0.00	0	0	0.00	0	0	0	2475	1333	1904	0.00	1.48	0	0	2038	1971	1930	1863	1822	1950	1842	14	571	100	1140	1	1	14235530	271	-1.49	0.46	12	0.00	-1278.00	4113.00	6301	20240711	-69.78	1592	20240528	19.60	0	0.00	0	0	0.00	0	31500	-93.96	20240711	342	456.73	20240125	0.00	N	192410	100	14 억		210970	N	N	0	N	00	N