KissMeData/096870/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	35	2	1.34	13479435	5070	36.19	2600	2800	2600	3405	1835	2620	2658.70	2.54	-71	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	177	-126.43	1.16	12	0.08	-21.00	2287.00	3325	20240415	-20.15	2150	20241025	23.49	3070	-13.52	20250121	2450	8.37	20250115	3325	-20.15	20240415	2150	23.49	20241025	N	096870	500	33 억	169472	N	N	N	N
3	20250124	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	60	2	2.29	13264380	4989	35.61	2600	2800	2600	3405	1835	2620	2658.76	2.54	-41	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	179	-127.62	1.17	12	0.07	-21.00	2287.00	3325	20240415	-19.40	2150	20241025	24.65	3070	-12.70	20250121	2450	9.39	20250115	3325	-19.40	20240415	2150	24.65	20241025	N	096870	500	33 억	169472	N	N	N	N
4	20250124	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	45	2	1.72	11584830	4362	31.13	2600	2800	2600	3405	1835	2620	2655.89	2.54	30	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	178	-126.90	1.17	12	0.07	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	3070	-13.19	20250121	2450	8.78	20250115	3325	-19.85	20240415	2150	23.95	20241025	N	096870	500	33 억	169472	N	N	N	N
5	20250124	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	35	2	1.34	9201070	3466	24.74	2600	2800	2600	3405	1835	2620	2654.72	2.54	111	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	177	-126.43	1.16	12	0.05	-21.00	2287.00	3325	20240415	-20.15	2150	20241025	23.49	3070	-13.52	20250121	2450	8.37	20250115	3325	-20.15	20240415	2150	23.49	20241025	N	096870	500	33 억	169472	N	N	N	N
6	20250124	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	40	2	1.53	6329980	2415	17.24	2600	2660	2600	3405	1835	2620	2621.11	2.54	111	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	178	-126.67	1.16	12	0.04	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	N	096870	500	33 억	169472	N	N	N	N
7	20250124	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	30	2	1.15	5007275	1914	13.66	2600	2650	2600	3405	1835	2620	2616.12	2.54	143	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	177	-126.19	1.16	12	0.03	-21.00	2287.00	3325	20240415	-20.30	2150	20241025	23.26	3070	-13.68	20250121	2450	8.16	20250115	3325	-20.30	20240415	2150	23.26	20241025	N	096870	500	33 억	169472	N	N	N	N
8	20250124	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	10	2	0.38	4791190	1832	13.08	2600	2650	2600	3405	1835	2620	2615.27	2.54	65	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	176	-125.24	1.15	12	0.03	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	3070	-14.33	20250121	2450	7.35	20250115	3325	-20.90	20240415	2150	22.33	20241025	N	096870	500	33 억	169472	N	N	N	N
9	20250124	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	0	3	0.00	946520	364	2.60	2600	2620	2600	3405	1835	2620	2600.06	2.54	-11	2786	2702	2656	2572	2526	2680	2550	33	785	500	1830	5	1	6678400	175	-124.76	1.15	12	0.01	-21.00	2287.00	3325	20240415	-21.20	2150	20241025	21.86	3070	-14.66	20250121	2450	6.94	20250115	3325	-21.20	20240415	2150	21.86	20241025	N	096870	500	33 억	169472	N	N	N	N
10	20250123	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-130	5	-4.73	37104045	13910	7.71	2690	2740	2610	3575	1925	2750	2667.56	2.55	-853	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	175	-124.76	1.15	12	0.21	-21.00	2287.00	3325	20240415	-21.20	2150	20241025	21.86	3070	-14.66	20250121	2450	6.94	20250115	3325	-21.20	20240415	2150	21.86	20241025	N	096870	500	33 억	170357	N	N	N	N
11	20250123	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-85	5	-3.09	24320275	9043	5.01	2690	2740	2650	3575	1925	2750	2689.40	2.55	-809	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	178	-126.90	1.17	12	0.14	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	3070	-13.19	20250121	2450	8.78	20250115	3325	-19.85	20240415	2150	23.95	20241025	N	096870	500	33 억	170357	N	N	N	N
12	20250123	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-65	5	-2.36	18620575	6901	3.83	2690	2740	2680	3575	1925	2750	2698.24	2.55	-361	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	179	-127.86	1.17	12	0.10	-21.00	2287.00	3325	20240415	-19.25	2150	20241025	24.88	3070	-12.54	20250121	2450	9.59	20250115	3325	-19.25	20240415	2150	24.88	20241025	N	096870	500	33 억	170357	N	N	N	N
13	20250123	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-55	5	-2.00	17899530	6633	3.68	2690	2740	2680	3575	1925	2750	2698.55	2.55	-277	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	180	-128.33	1.18	12	0.10	-21.00	2287.00	3325	20240415	-18.95	2150	20241025	25.35	3070	-12.21	20250121	2450	10.00	20250115	3325	-18.95	20240415	2150	25.35	20241025	N	096870	500	33 억	170357	N	N	N	N
14	20250123	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-55	5	-2.00	17343935	6427	3.56	2690	2740	2680	3575	1925	2750	2698.60	2.55	-273	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	180	-128.33	1.18	12	0.10	-21.00	2287.00	3325	20240415	-18.95	2150	20241025	25.35	3070	-12.21	20250121	2450	10.00	20250115	3325	-18.95	20240415	2150	25.35	20241025	N	096870	500	33 억	170357	N	N	N	N
15	20250123	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-40	5	-1.45	14972685	5547	3.08	2690	2740	2680	3575	1925	2750	2699.23	2.55	-255	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	181	-129.05	1.18	12	0.08	-21.00	2287.00	3325	20240415	-18.50	2150	20241025	26.05	3070	-11.73	20250121	2450	10.61	20250115	3325	-18.50	20240415	2150	26.05	20241025	N	096870	500	33 억	170357	N	N	N	N
16	20250123	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-40	5	-1.45	10170860	3772	2.09	2690	2720	2680	3575	1925	2750	2696.40	2.55	185	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	181	-129.05	1.18	12	0.06	-21.00	2287.00	3325	20240415	-18.50	2150	20241025	26.05	3070	-11.73	20250121	2450	10.61	20250115	3325	-18.50	20240415	2150	26.05	20241025	N	096870	500	33 억	170357	N	N	N	N
17	20250123	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-55	5	-2.00	5647740	2098	1.16	2690	2700	2680	3575	1925	2750	2691.94	2.55	704	3123	2936	2733	2546	2343	3030	2640	33	825	500	1920	5	1	6678400	180	-128.33	1.18	12	0.03	-21.00	2287.00	3325	20240415	-18.95	2150	20241025	25.35	3070	-12.21	20250121	2450	10.00	20250115	3325	-18.95	20240415	2150	25.35	20241025	N	096870	500	33 억	170357	N	N	N	N
18	20250122	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	220	2	8.70	489870105	180345	78.54	2530	2920	2530	3285	1775	2530	2716.30	2.43	7744	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	184	-130.95	1.20	12	2.70	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	N	096870	500	33 억	162500	N	N	N	N
19	20250122	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	170	2	6.72	480311905	176830	77.01	2530	2920	2530	3285	1775	2530	2716.24	2.43	7963	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	180	-128.57	1.18	12	2.65	-21.00	2287.00	3325	20240415	-18.80	2150	20241025	25.58	3070	-12.05	20250121	2450	10.20	20250115	3325	-18.80	20240415	2150	25.58	20241025	N	096870	500	33 억	162500	N	N	N	N
20	20250122	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	145	2	5.73	473481365	174304	75.91	2530	2920	2530	3285	1775	2530	2716.42	2.43	7470	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	179	-127.38	1.17	12	2.61	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	3070	-12.87	20250121	2450	9.18	20250115	3325	-19.55	20240415	2150	24.42	20241025	N	096870	500	33 억	162500	N	N	N	N
21	20250122	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	70	2	2.77	444470180	163446	71.18	2530	2920	2530	3285	1775	2530	2719.38	2.43	6505	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	174	-123.81	1.14	12	2.45	-21.00	2287.00	3325	20240415	-21.80	2150	20241025	20.93	3070	-15.31	20250121	2450	6.12	20250115	3325	-21.80	20240415	2150	20.93	20241025	N	096870	500	33 억	162500	N	N	N	N
22	20250122	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	60	2	2.37	442009450	162496	70.77	2530	2920	2530	3285	1775	2530	2720.13	2.43	6505	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	173	-123.33	1.13	12	2.43	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	N	096870	500	33 억	162500	N	N	N	N
23	20250122	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	65	2	2.57	414938270	152059	66.22	2530	2920	2530	3285	1775	2530	2728.81	2.43	6123	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	173	-123.57	1.13	12	2.28	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	3070	-15.47	20250121	2450	5.92	20250115	3325	-21.95	20240415	2150	20.70	20241025	N	096870	500	33 억	162500	N	N	N	N
24	20250122	100741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	70	2	2.77	46461010	18071	7.87	2530	2680	2530	3285	1775	2530	2571.04	2.43	2772	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	174	-123.81	1.14	12	0.27	-21.00	2287.00	3325	20240415	-21.80	2150	20241025	20.93	3070	-15.31	20250121	2450	6.12	20250115	3325	-21.80	20240415	2150	20.93	20241025	N	096870	500	33 억	162500	N	N	N	N
25	20250122	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	45	2	1.78	13329410	5226	2.28	2530	2605	2530	3285	1775	2530	2550.63	2.43	718	3280	2905	2695	2320	2110	2800	2215	33	755	500	1770	5	1	6678400	172	-122.62	1.13	12	0.08	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3070	-16.12	20250121	2450	5.10	20250115	3325	-22.56	20240415	2150	19.77	20241025	N	096870	500	33 억	162500	N	N	N	N
26	20250121	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-30	5	-1.17	641725535	229610	4361.89	2540	3070	2485	3325	1795	2560	2794.88	2.45	-1168	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	169	-120.48	1.11	12	3.44	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3070	-17.59	20250121	2450	3.27	20250115	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	163660	N	N	N	N
27	20250121	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-25	5	-0.98	628402595	224336	4261.70	2540	3070	2485	3325	1795	2560	2801.17	2.45	255	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	169	-120.71	1.11	12	3.36	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	N	096870	500	33 억	163660	N	N	N	N
28	20250121	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	30	2	1.17	579825205	204996	3894.30	2540	3070	2525	3325	1795	2560	2828.47	2.45	715	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	173	-123.33	1.13	12	3.07	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	N	096870	500	33 억	163660	N	N	N	N
29	20250121	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	55	2	2.15	6247060	2406	45.71	2540	2690	2540	3325	1795	2560	2596.45	2.45	13	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	175	-124.52	1.14	12	0.04	-21.00	2287.00	3325	20240415	-21.35	2150	20241025	21.63	2755	-5.08	20250110	2450	6.73	20250115	3325	-21.35	20240415	2150	21.63	20241025	N	096870	500	33 억	163660	N	N	N	N
30	20250121	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	5	2	0.20	3375630	1319	25.06	2540	2565	2540	3325	1795	2560	2559.23	2.45	-4	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	171	-122.14	1.12	12	0.02	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	2755	-6.90	20250110	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	N	096870	500	33 억	163660	N	N	N	N
31	20250121	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	5	2	0.20	3375630	1319	25.06	2540	2565	2540	3325	1795	2560	2559.23	2.45	-4	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	171	-122.14	1.12	12	0.02	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	2755	-6.90	20250110	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	N	096870	500	33 억	163660	N	N	N	N
32	20250121	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	5	2	0.20	756895	296	5.62	2540	2565	2540	3325	1795	2560	2557.08	2.45	10	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	171	-122.14	1.12	12	0.00	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	2755	-6.90	20250110	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	N	096870	500	33 억	163660	N	N	N	N
33	20250121	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-20	5	-0.78	88900	35	0.66	2540	2540	2540	3325	1795	2560	2540.00	2.45	-5	2630	2595	2565	2530	2500	2612	2547	33	765	500	1790	5	1	6678400	170	-120.95	1.11	12	0.00	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	2755	-7.80	20250110	2450	3.67	20250115	3325	-23.61	20240415	2150	18.14	20241025	N	096870	500	33 억	163660	N	N	N	N
34	20250120	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	13449945	5264	110.68	2550	2600	2535	3315	1785	2550	2555.09	2.45	-281	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	171	-121.90	1.12	12	0.08	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	163762	N	N	N	N
35	20250120	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	40	2	1.57	12904665	5051	106.20	2550	2600	2535	3315	1785	2550	2554.88	2.45	-199	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	173	-123.33	1.13	12	0.08	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	2755	-5.99	20250110	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	N	096870	500	33 억	163762	N	N	N	N
36	20250120	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	11825030	4631	97.37	2550	2600	2535	3315	1785	2550	2553.46	2.45	-186	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	171	-121.90	1.12	12	0.07	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	163762	N	N	N	N
37	20250120	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	9408365	3684	77.46	2550	2600	2535	3315	1785	2550	2553.85	2.45	-126	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	171	-121.90	1.12	12	0.06	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	163762	N	N	N	N
38	20250120	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	8356735	3275	68.86	2550	2570	2535	3315	1785	2550	2551.68	2.45	7	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	171	-121.90	1.12	12	0.05	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	163762	N	N	N	N
39	20250120	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	20	2	0.78	8313145	3258	68.50	2550	2570	2535	3315	1785	2550	2551.61	2.45	14	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	172	-122.38	1.12	12	0.05	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2755	-6.72	20250110	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	163762	N	N	N	N
40	20250120	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	6799510	2667	56.08	2550	2565	2535	3315	1785	2550	2549.50	2.45	-126	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	171	-121.90	1.12	12	0.04	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	163762	N	N	N	N
41	20250120	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	5298885	2078	43.69	2550	2550	2535	3315	1785	2550	2549.99	2.45	-287	2613	2581	2543	2511	2473	2597	2527	33	765	500	1780	5	1	6678400	170	-121.43	1.11	12	0.03	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	2755	-7.44	20250110	2450	4.08	20250115	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	163762	N	N	N	N
42	20250117	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	45	2	1.80	12035790	4756	72.63	2505	2575	2505	3255	1755	2505	2530.65	2.45	308	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	170	-121.43	1.11	12	0.07	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	2755	-7.44	20250110	2450	4.08	20250115	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	163454	N	N	N	N
43	20250117	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	20	2	0.80	11459210	4529	69.17	2505	2575	2505	3255	1755	2505	2530.19	2.45	330	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	169	-120.24	1.10	12	0.07	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	2755	-8.35	20250110	2450	3.06	20250115	3325	-24.06	20240415	2150	17.44	20241025	N	096870	500	33 억	163454	N	N	N	N
44	20250117	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	25	2	1.00	11289600	4462	68.14	2505	2575	2505	3255	1755	2505	2530.17	2.45	291	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	169	-120.48	1.11	12	0.07	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	2755	-8.17	20250110	2450	3.27	20250115	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	163454	N	N	N	N
45	20250117	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	45	2	1.80	6161825	2436	37.20	2505	2575	2505	3255	1755	2505	2529.48	2.45	-129	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	170	-121.43	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	2755	-7.44	20250110	2450	4.08	20250115	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	163454	N	N	N	N
46	20250117	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	45	2	1.80	6161825	2436	37.20	2505	2575	2505	3255	1755	2505	2529.48	2.45	-129	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	170	-121.43	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	2755	-7.44	20250110	2450	4.08	20250115	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	163454	N	N	N	N
47	20250117	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	35	2	1.40	5192825	2056	31.40	2505	2575	2505	3255	1755	2505	2525.69	2.45	47	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	170	-120.95	1.11	12	0.03	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	2755	-7.80	20250110	2450	3.67	20250115	3325	-23.61	20240415	2150	18.14	20241025	N	096870	500	33 억	163454	N	N	N	N
48	20250117	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	35	2	1.40	4082365	1620	24.74	2505	2575	2505	3255	1755	2505	2519.98	2.45	345	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	170	-120.95	1.11	12	0.02	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	2755	-7.80	20250110	2450	3.67	20250115	3325	-23.61	20240415	2150	18.14	20241025	N	096870	500	33 억	163454	N	N	N	N
49	20250117	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	65	2	2.59	2740230	1090	16.65	2505	2570	2505	3255	1755	2505	2513.97	2.45	-141	2625	2565	2525	2465	2425	2595	2495	33	750	500	1750	5	1	6678400	172	-122.38	1.12	12	0.02	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2755	-6.72	20250110	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	163454	N	N	N	N
50	20250116	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	20	2	0.80	16580745	6548	56.50	2485	2585	2485	3230	1740	2485	2532.20	2.41	2664	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	167	-119.29	1.10	12	0.10	-21.00	2287.00	3325	20240415	-24.66	2150	20241025	16.51	2755	-9.07	20250110	2450	2.24	20250115	3325	-24.66	20240415	2150	16.51	20241025	N	096870	500	33 억	160790	N	N	N	N
51	20250116	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	35	2	1.41	14680240	5791	49.97	2485	2585	2485	3230	1740	2485	2535.03	2.41	2708	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	168	-120.00	1.10	12	0.09	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	2755	-8.53	20250110	2450	2.86	20250115	3325	-24.21	20240415	2150	17.21	20241025	N	096870	500	33 억	160790	N	N	N	N
52	20250116	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	75	2	3.02	13776860	5432	46.87	2485	2585	2485	3230	1740	2485	2536.26	2.41	2708	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	171	-121.90	1.12	12	0.08	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	160790	N	N	N	N
53	20250116	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	75	2	3.02	13776860	5432	46.87	2485	2585	2485	3230	1740	2485	2536.26	2.41	2708	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	171	-121.90	1.12	12	0.08	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2755	-7.08	20250110	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	160790	N	N	N	N
54	20250116	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	100	2	4.02	13684625	5396	46.56	2485	2585	2485	3230	1740	2485	2536.09	2.41	2701	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	173	-123.10	1.13	12	0.08	-21.00	2287.00	3325	20240415	-22.26	2150	20241025	20.23	2755	-6.17	20250110	2450	5.51	20250115	3325	-22.26	20240415	2150	20.23	20241025	N	096870	500	33 억	160790	N	N	N	N
55	20250116	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	80	2	3.22	12921105	5098	43.99	2485	2585	2485	3230	1740	2485	2534.56	2.41	2567	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	171	-122.14	1.12	12	0.08	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	2755	-6.90	20250110	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	N	096870	500	33 억	160790	N	N	N	N
56	20250116	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	100	2	4.02	12723600	5021	43.33	2485	2585	2485	3230	1740	2485	2534.10	2.41	2490	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	173	-123.10	1.13	12	0.08	-21.00	2287.00	3325	20240415	-22.26	2150	20241025	20.23	2755	-6.17	20250110	2450	5.51	20250115	3325	-22.26	20240415	2150	20.23	20241025	N	096870	500	33 억	160790	N	N	N	N
57	20250116	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	65	2	2.62	7784545	3086	26.63	2485	2565	2485	3230	1740	2485	2522.56	2.41	983	2755	2620	2535	2400	2315	2577	2357	33	745	500	1730	5	1	6678400	170	-121.43	1.11	12	0.05	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	2755	-7.44	20250110	2450	4.08	20250115	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	160790	N	N	N	N
58	20250115	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-185	5	-6.93	29889980	11569	391.51	2670	2670	2450	3470	1870	2670	2584.59	2.40	470	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	166	-118.33	1.09	12	0.17	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	2755	-9.80	20250110	2450	1.43	20250115	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	160320	N	N	N	N
59	20250115	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-45	5	-1.69	16525960	6276	212.39	2670	2670	2585	3470	1870	2670	2633.18	2.40	298	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	175	-125.00	1.15	12	0.09	-21.00	2287.00	3325	20240415	-21.05	2150	20241025	22.09	2755	-4.72	20250110	2480	5.85	20250102	3325	-21.05	20240415	2150	22.09	20241025	N	096870	500	33 억	160320	N	N	N	N
60	20250115	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-30	5	-1.12	12383205	4684	158.51	2670	2670	2620	3470	1870	2670	2643.71	2.40	-14	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	176	-125.71	1.15	12	0.07	-21.00	2287.00	3325	20240415	-20.60	2150	20241025	22.79	2755	-4.17	20250110	2480	6.45	20250102	3325	-20.60	20240415	2150	22.79	20241025	N	096870	500	33 억	160320	N	N	N	N
61	20250115	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-30	5	-1.12	9662780	3648	123.45	2670	2670	2620	3470	1870	2670	2648.77	2.40	-13	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	176	-125.71	1.15	12	0.05	-21.00	2287.00	3325	20240415	-20.60	2150	20241025	22.79	2755	-4.17	20250110	2480	6.45	20250102	3325	-20.60	20240415	2150	22.79	20241025	N	096870	500	33 억	160320	N	N	N	N
62	20250115	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-25	5	-0.94	9496455	3585	121.32	2670	2670	2620	3470	1870	2670	2648.92	2.40	-12	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	177	-125.95	1.16	12	0.05	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	2755	-3.99	20250110	2480	6.65	20250102	3325	-20.45	20240415	2150	23.02	20241025	N	096870	500	33 억	160320	N	N	N	N
63	20250115	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-15	5	-0.56	4663935	1748	59.15	2670	2670	2655	3470	1870	2670	2668.15	2.40	-50	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	177	-126.43	1.16	12	0.03	-21.00	2287.00	3325	20240415	-20.15	2150	20241025	23.49	2755	-3.63	20250110	2480	7.06	20250102	3325	-20.15	20240415	2150	23.49	20241025	N	096870	500	33 억	160320	N	N	N	N
64	20250115	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-5	5	-0.19	3836070	1437	48.63	2670	2670	2660	3470	1870	2670	2669.50	2.40	-7	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	178	-126.90	1.17	12	0.02	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	2755	-3.27	20250110	2480	7.46	20250102	3325	-19.85	20240415	2150	23.95	20241025	N	096870	500	33 억	160320	N	N	N	N
65	20250115	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	0	3	0.00	3003750	1125	38.07	2670	2670	2670	3470	1870	2670	2670.00	2.40	0	2740	2705	2655	2620	2570	2722	2637	33	800	500	1860	5	1	6678400	178	-127.14	1.17	12	0.02	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2755	-3.09	20250110	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160320	N	N	N	N
66	20250114	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	80	2	3.09	7696995	2902	7.45	2605	2690	2605	3365	1815	2590	2652.31	2.41	-477	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	178	-127.14	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2755	-3.09	20250110	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160797	N	N	N	N
67	20250114	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	80	2	3.09	7632915	2878	7.39	2605	2690	2605	3365	1815	2590	2652.16	2.41	-476	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	178	-127.14	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2755	-3.09	20250110	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160797	N	N	N	N
68	20250114	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	80	2	3.09	7632915	2878	7.39	2605	2690	2605	3365	1815	2590	2652.16	2.41	-476	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	178	-127.14	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2755	-3.09	20250110	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160797	N	N	N	N
69	20250114	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	85	2	3.28	7063315	2664	6.84	2605	2690	2605	3365	1815	2590	2651.39	2.41	-486	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	179	-127.38	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	2755	-2.90	20250110	2480	7.86	20250102	3325	-19.55	20240415	2150	24.42	20241025	N	096870	500	33 억	160797	N	N	N	N
70	20250114	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	85	2	3.28	7036565	2654	6.82	2605	2690	2605	3365	1815	2590	2651.31	2.41	-486	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	179	-127.38	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	2755	-2.90	20250110	2480	7.86	20250102	3325	-19.55	20240415	2150	24.42	20241025	N	096870	500	33 억	160797	N	N	N	N
71	20250114	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	85	2	3.28	6711590	2532	6.50	2605	2690	2605	3365	1815	2590	2650.71	2.41	-455	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	179	-127.38	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	2755	-2.90	20250110	2480	7.86	20250102	3325	-19.55	20240415	2150	24.42	20241025	N	096870	500	33 억	160797	N	N	N	N
72	20250114	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	55	2	2.12	6519400	2460	6.32	2605	2690	2605	3365	1815	2590	2650.16	2.41	-426	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	177	-125.95	1.16	12	0.04	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	2755	-3.99	20250110	2480	6.65	20250102	3325	-20.45	20240415	2150	23.02	20241025	N	096870	500	33 억	160797	N	N	N	N
73	20250114	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	75	2	2.90	4844280	1831	4.70	2605	2690	2605	3365	1815	2590	2645.70	2.41	-332	2803	2696	2643	2536	2483	2670	2510	33	775	500	1810	5	1	6678400	178	-126.90	1.17	12	0.03	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	2755	-3.27	20250110	2480	7.46	20250102	3325	-19.85	20240415	2150	23.95	20241025	N	096870	500	33 억	160797	N	N	N	N
74	20250113	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-35	5	-1.33	101471115	38566	141.70	2625	2750	2590	3410	1840	2625	2631.10	2.40	407	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	173	-123.33	1.13	12	0.58	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	2755	-5.99	20250110	2480	4.44	20250102	3325	-22.11	20240415	2150	20.47	20241025	N	096870	500	33 억	160390	N	N	N	N
75	20250113	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-15	5	-0.57	93707575	35577	130.72	2625	2750	2600	3410	1840	2625	2633.94	2.40	665	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	174	-124.29	1.14	12	0.53	-21.00	2287.00	3325	20240415	-21.50	2150	20241025	21.40	2755	-5.26	20250110	2480	5.24	20250102	3325	-21.50	20240415	2150	21.40	20241025	N	096870	500	33 억	160390	N	N	N	N
76	20250113	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	5	2	0.19	93026110	35316	129.76	2625	2750	2600	3410	1840	2625	2634.11	2.40	665	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	176	-125.24	1.15	12	0.53	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	2755	-4.54	20250110	2480	6.05	20250102	3325	-20.90	20240415	2150	22.33	20241025	N	096870	500	33 억	160390	N	N	N	N
77	20250113	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	5	2	0.19	85104885	32298	118.67	2625	2750	2600	3410	1840	2625	2634.99	2.40	1716	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	176	-125.24	1.15	12	0.48	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	2755	-4.54	20250110	2480	6.05	20250102	3325	-20.90	20240415	2150	22.33	20241025	N	096870	500	33 억	160390	N	N	N	N
78	20250113	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-15	5	-0.57	85099625	32296	118.67	2625	2750	2600	3410	1840	2625	2634.99	2.40	1716	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	174	-124.29	1.14	12	0.48	-21.00	2287.00	3325	20240415	-21.50	2150	20241025	21.40	2755	-5.26	20250110	2480	5.24	20250102	3325	-21.50	20240415	2150	21.40	20241025	N	096870	500	33 억	160390	N	N	N	N
79	20250113	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-5	5	-0.19	75296835	28558	104.93	2625	2750	2600	3410	1840	2625	2636.63	2.40	1514	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	175	-124.76	1.15	12	0.43	-21.00	2287.00	3325	20240415	-21.20	2150	20241025	21.86	2755	-4.90	20250110	2480	5.65	20250102	3325	-21.20	20240415	2150	21.86	20241025	N	096870	500	33 억	160390	N	N	N	N
80	20250113	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	50	2	1.90	61680345	23350	85.80	2625	2750	2600	3410	1840	2625	2641.56	2.40	1107	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	179	-127.38	1.17	12	0.35	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	2755	-2.90	20250110	2480	7.86	20250102	3325	-19.55	20240415	2150	24.42	20241025	N	096870	500	33 억	160390	N	N	N	N
81	20250113	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	45	2	1.71	11904170	4434	16.29	2625	2750	2625	3410	1840	2625	2684.75	2.40	-127	2801	2712	2666	2577	2531	2690	2555	33	785	500	1830	5	1	6678400	178	-127.14	1.17	12	0.07	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2755	-3.09	20250110	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160390	N	N	N	N
82	20250110	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-15	5	-0.57	72111585	27216	270.97	2665	2755	2620	3430	1850	2640	2649.74	2.40	327	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	175	-125.00	1.15	12	0.41	-21.00	2287.00	3325	20240415	-21.05	2150	20241025	22.09	2755	-4.72	20250110	2480	5.85	20250102	3325	-21.05	20240415	2150	22.09	20241025	N	096870	500	33 억	160063	N	N	N	N
83	20250110	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	10	2	0.38	65976220	24879	247.70	2665	2755	2620	3430	1850	2640	2651.88	2.40	1232	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	177	-126.19	1.16	12	0.37	-21.00	2287.00	3325	20240415	-20.30	2150	20241025	23.26	2755	-3.81	20250110	2480	6.85	20250102	3325	-20.30	20240415	2150	23.26	20241025	N	096870	500	33 억	160063	N	N	N	N
84	20250110	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	10	2	0.38	64863220	24459	243.52	2665	2755	2620	3430	1850	2640	2651.92	2.40	1652	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	177	-126.19	1.16	12	0.37	-21.00	2287.00	3325	20240415	-20.30	2150	20241025	23.26	2755	-3.81	20250110	2480	6.85	20250102	3325	-20.30	20240415	2150	23.26	20241025	N	096870	500	33 억	160063	N	N	N	N
85	20250110	130708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	15	2	0.57	38913740	14613	145.49	2665	2755	2640	3430	1850	2640	2662.95	2.40	1937	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	177	-126.43	1.16	12	0.22	-21.00	2287.00	3325	20240415	-20.15	2150	20241025	23.49	2755	-3.63	20250110	2480	7.06	20250102	3325	-20.15	20240415	2150	23.49	20241025	N	096870	500	33 억	160063	N	N	N	N
86	20250110	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	25	2	0.95	37757720	14176	141.14	2665	2755	2640	3430	1850	2640	2663.50	2.40	1936	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	178	-126.90	1.17	12	0.21	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	2755	-3.27	20250110	2480	7.46	20250102	3325	-19.85	20240415	2150	23.95	20241025	N	096870	500	33 억	160063	N	N	N	N
87	20250110	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	25	2	0.95	31013450	11622	115.71	2665	2755	2640	3430	1850	2640	2668.51	2.40	1543	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	178	-126.90	1.17	12	0.17	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	2755	-3.27	20250110	2480	7.46	20250102	3325	-19.85	20240415	2150	23.95	20241025	N	096870	500	33 억	160063	N	N	N	N
88	20250110	100706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	65	2	2.46	8925790	3323	33.08	2665	2755	2640	3430	1850	2640	2686.06	2.40	249	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	181	-128.81	1.18	12	0.05	-21.00	2287.00	3325	20240415	-18.65	2150	20241025	25.81	2755	-1.81	20250110	2480	9.07	20250102	3325	-18.65	20240415	2150	25.81	20241025	N	096870	500	33 억	160063	N	N	N	N
89	20250110	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	115	2	4.36	6862190	2549	25.38	2665	2755	2640	3430	1850	2640	2692.11	2.40	6	2756	2697	2641	2582	2526	2670	2555	33	790	500	1840	5	1	6678400	184	-131.19	1.20	12	0.04	-21.00	2287.00	3325	20240415	-17.14	2150	20241025	28.14	2755	0.00	20250110	2480	11.09	20250102	3325	-17.14	20240415	2150	28.14	20241025	N	096870	500	33 억	160063	N	N	N	N
90	20250109	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	0	3	0.00	25927060	9785	135.85	2655	2700	2585	3430	1850	2640	2649.67	2.40	-293	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	176	-125.71	1.15	12	0.15	-21.00	2287.00	3325	20240415	-20.60	2150	20241025	22.79	2700	-2.22	20250109	2480	6.45	20250102	3325	-20.60	20240415	2150	22.79	20241025	N	096870	500	33 억	160356	N	N	N	N
91	20250109	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	0	3	0.00	23076460	8698	120.76	2655	2700	2615	3430	1850	2640	2653.08	2.40	10	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	176	-125.71	1.15	12	0.13	-21.00	2287.00	3325	20240415	-20.60	2150	20241025	22.79	2700	-2.22	20250109	2480	6.45	20250102	3325	-20.60	20240415	2150	22.79	20241025	N	096870	500	33 억	160356	N	N	N	N
92	20250109	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	30	2	1.14	19373435	7287	101.17	2655	2700	2640	3430	1850	2640	2658.63	2.40	-290	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	178	-127.14	1.17	12	0.11	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2700	-1.11	20250109	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160356	N	N	N	N
93	20250109	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	30	2	1.14	19269305	7248	100.62	2655	2700	2640	3430	1850	2640	2658.57	2.40	-290	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	178	-127.14	1.17	12	0.11	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2700	-1.11	20250109	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160356	N	N	N	N
94	20250109	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	30	2	1.14	14354315	5391	74.84	2655	2700	2640	3430	1850	2640	2662.64	2.40	-281	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	178	-127.14	1.17	12	0.08	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	2700	-1.11	20250109	2480	7.66	20250102	3325	-19.70	20240415	2150	24.19	20241025	N	096870	500	33 억	160356	N	N	N	N
95	20250109	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	5	2	0.19	10742965	4030	55.95	2655	2700	2640	3430	1850	2640	2665.75	2.40	-104	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	177	-125.95	1.16	12	0.06	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	2700	-2.04	20250109	2480	6.65	20250102	3325	-20.45	20240415	2150	23.02	20241025	N	096870	500	33 억	160356	N	N	N	N
96	20250109	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	40	2	1.52	6616295	2470	34.29	2655	2700	2640	3430	1850	2640	2678.66	2.40	-103	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	179	-127.62	1.17	12	0.04	-21.00	2287.00	3325	20240415	-19.40	2150	20241025	24.65	2700	-0.74	20250109	2480	8.06	20250102	3325	-19.40	20240415	2150	24.65	20241025	N	096870	500	33 억	160356	N	N	N	N
97	20250109	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	60	2	2.27	5112660	1905	26.45	2655	2700	2640	3430	1850	2640	2683.81	2.40	-55	2720	2680	2630	2590	2540	2700	2610	33	790	500	1840	5	1	6678400	180	-128.57	1.18	12	0.03	-21.00	2287.00	3325	20240415	-18.80	2150	20241025	25.58	2700	0.00	20250109	2480	8.87	20250102	3325	-18.80	20240415	2150	25.58	20241025	N	096870	500	33 억	160356	N	N	N	N
98	20250108	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	60	2	2.33	18946815	7203	31.11	2580	2670	2580	3350	1810	2580	2630.41	2.40	141	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	176	-125.71	1.15	12	0.11	-21.00	2287.00	3325	20240415	-20.60	2150	20241025	22.79	2670	-1.12	20250108	2480	6.45	20250102	3325	-20.60	20240415	2150	22.79	20241025	N	096870	500	33 억	160216	N	N	N	N
99	20250108	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	55	2	2.13	17346725	6596	28.49	2580	2670	2580	3350	1810	2580	2629.89	2.40	318	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	176	-125.48	1.15	12	0.10	-21.00	2287.00	3325	20240415	-20.75	2150	20241025	22.56	2670	-1.31	20250108	2480	6.25	20250102	3325	-20.75	20240415	2150	22.56	20241025	N	096870	500	33 억	160216	N	N	N	N
100	20250108	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	45	2	1.74	13924005	5292	22.86	2580	2670	2580	3350	1810	2580	2631.14	2.40	251	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	175	-125.00	1.15	12	0.08	-21.00	2287.00	3325	20240415	-21.05	2150	20241025	22.09	2670	-1.69	20250108	2480	5.85	20250102	3325	-21.05	20240415	2150	22.09	20241025	N	096870	500	33 억	160216	N	N	N	N
101	20250108	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	65	2	2.52	12335000	4686	20.24	2580	2670	2580	3350	1810	2580	2632.31	2.40	-5	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	177	-125.95	1.16	12	0.07	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	2670	-0.94	20250108	2480	6.65	20250102	3325	-20.45	20240415	2150	23.02	20241025	N	096870	500	33 억	160216	N	N	N	N
102	20250108	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	60	2	2.33	10291300	3908	16.88	2580	2670	2580	3350	1810	2580	2633.39	2.40	-7	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	176	-125.71	1.15	12	0.06	-21.00	2287.00	3325	20240415	-20.60	2150	20241025	22.79	2670	-1.12	20250108	2480	6.45	20250102	3325	-20.60	20240415	2150	22.79	20241025	N	096870	500	33 억	160216	N	N	N	N
103	20250108	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	50	2	1.94	6167530	2340	10.11	2580	2670	2580	3350	1810	2580	2635.70	2.40	-3	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	176	-125.24	1.15	12	0.04	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	2670	-1.50	20250108	2480	6.05	20250102	3325	-20.90	20240415	2150	22.33	20241025	N	096870	500	33 억	160216	N	N	N	N
104	20250108	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	65	2	2.52	5876445	2230	9.63	2580	2670	2580	3350	1810	2580	2635.18	2.40	-28	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	177	-125.95	1.16	12	0.03	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	2670	-0.94	20250108	2480	6.65	20250102	3325	-20.45	20240415	2150	23.02	20241025	N	096870	500	33 억	160216	N	N	N	N
105	20250108	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	40	2	1.55	1343400	520	2.25	2580	2620	2580	3350	1810	2580	2583.46	2.40	48	2663	2621	2598	2556	2533	2610	2545	33	770	500	1800	5	1	6678400	175	-124.76	1.15	12	0.01	-21.00	2287.00	3325	20240415	-21.20	2150	20241025	21.86	2645	-0.95	20250106	2480	5.65	20250102	3325	-21.20	20240415	2150	21.86	20241025	N	096870	500	33 억	160216	N	N	N	N
106	20250107	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-40	5	-1.53	60205750	23152	228.32	2620	2640	2575	3405	1835	2620	2600.46	2.40	-237	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	172	-122.86	1.13	12	0.35	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	2645	-2.46	20250106	2480	4.03	20250102	3325	-22.41	20240415	2150	20.00	20241025	N	096870	500	33 억	160518	N	N	N	N
107	20250107	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	56297835	21641	213.42	2620	2640	2575	3405	1835	2620	2601.44	2.40	728	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	173	-123.33	1.13	12	0.32	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	2645	-2.08	20250106	2480	4.44	20250102	3325	-22.11	20240415	2150	20.47	20241025	N	096870	500	33 억	160518	N	N	N	N
108	20250107	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-35	5	-1.34	54070625	20780	204.93	2620	2640	2575	3405	1835	2620	2602.05	2.40	728	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	173	-123.10	1.13	12	0.31	-21.00	2287.00	3325	20240415	-22.26	2150	20241025	20.23	2645	-2.27	20250106	2480	4.23	20250102	3325	-22.26	20240415	2150	20.23	20241025	N	096870	500	33 억	160518	N	N	N	N
109	20250107	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-25	5	-0.95	51464700	19770	194.97	2620	2640	2575	3405	1835	2620	2603.17	2.40	728	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	173	-123.57	1.13	12	0.30	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	2645	-1.89	20250106	2480	4.64	20250102	3325	-21.95	20240415	2150	20.70	20241025	N	096870	500	33 억	160518	N	N	N	N
110	20250107	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	10	2	0.38	17225355	6605	65.14	2620	2630	2575	3405	1835	2620	2607.93	2.40	-225	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	176	-125.24	1.15	12	0.10	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	2645	-0.57	20250106	2480	6.05	20250102	3325	-20.90	20240415	2150	22.33	20241025	N	096870	500	33 억	160518	N	N	N	N
111	20250107	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-10	5	-0.38	14837665	5694	56.15	2620	2620	2575	3405	1835	2620	2605.84	2.40	-225	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	174	-124.29	1.14	12	0.09	-21.00	2287.00	3325	20240415	-21.50	2150	20241025	21.40	2645	-1.32	20250106	2480	5.24	20250102	3325	-21.50	20240415	2150	21.40	20241025	N	096870	500	33 억	160518	N	N	N	N
112	20250107	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	-45	5	-1.72	12379010	4749	46.83	2620	2620	2575	3405	1835	2620	2606.66	2.40	-212	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	172	-122.62	1.13	12	0.07	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	2645	-2.65	20250106	2480	3.83	20250102	3325	-22.56	20240415	2150	19.77	20241025	N	096870	500	33 억	160518	N	N	N	N
113	20250107	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-5	5	-0.19	8734575	3341	32.95	2620	2620	2580	3405	1835	2620	2614.36	2.40	-193	2706	2662	2601	2557	2496	2685	2580	33	785	500	1830	5	1	6678400	175	-124.52	1.14	12	0.05	-21.00	2287.00	3325	20240415	-21.35	2150	20241025	21.63	2645	-1.13	20250106	2480	5.44	20250102	3325	-21.35	20240415	2150	21.63	20241025	N	096870	500	33 억	160518	N	N	N	N
114	20250106	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	60	2	2.34	25988670	10007	74.62	2560	2645	2540	3325	1795	2560	2597.05	2.39	609	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	175	-124.76	1.15	12	0.15	-21.00	2287.00	3325	20240415	-21.20	2150	20241025	21.86	2645	-0.95	20250106	2480	5.65	20250102	3325	-21.20	20240415	2150	21.86	20241025	N	096870	500	33 억	159906	N	N	N	N
115	20250106	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	10	2	0.39	23383170	8999	67.10	2560	2645	2560	3325	1795	2560	2598.42	2.39	893	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	172	-122.38	1.12	12	0.13	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2645	-2.84	20250106	2480	3.63	20250102	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	159906	N	N	N	N
116	20250106	140649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	20	2	0.78	21909095	8425	62.82	2560	2645	2560	3325	1795	2560	2600.49	2.39	752	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	172	-122.86	1.13	12	0.13	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	2645	-2.46	20250106	2480	4.03	20250102	3325	-22.41	20240415	2150	20.00	20241025	N	096870	500	33 억	159906	N	N	N	N
117	20250106	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	35	2	1.37	21207115	8154	60.80	2560	2645	2560	3325	1795	2560	2600.82	2.39	753	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	173	-123.57	1.13	12	0.12	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	2645	-1.89	20250106	2480	4.64	20250102	3325	-21.95	20240415	2150	20.70	20241025	N	096870	500	33 억	159906	N	N	N	N
118	20250106	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	35	2	1.37	20041915	7709	57.48	2560	2645	2560	3325	1795	2560	2599.81	2.39	843	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	173	-123.57	1.13	12	0.12	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	2645	-1.89	20250106	2480	4.64	20250102	3325	-21.95	20240415	2150	20.70	20241025	N	096870	500	33 억	159906	N	N	N	N
119	20250106	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	15	2	0.59	16801815	6462	48.18	2560	2645	2560	3325	1795	2560	2600.10	2.39	829	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	172	-122.62	1.13	12	0.10	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	2645	-2.65	20250106	2480	3.83	20250102	3325	-22.56	20240415	2150	19.77	20241025	N	096870	500	33 억	159906	N	N	N	N
120	20250106	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	75	2	2.93	11810710	4522	33.72	2560	2645	2560	3325	1795	2560	2611.83	2.39	273	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	176	-125.48	1.15	12	0.07	-21.00	2287.00	3325	20240415	-20.75	2150	20241025	22.56	2645	-0.38	20250106	2480	6.25	20250102	3325	-20.75	20240415	2150	22.56	20241025	N	096870	500	33 억	159906	N	N	N	N
121	20250106	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	60	2	2.34	4273390	1647	12.28	2560	2645	2560	3325	1795	2560	2594.65	2.39	198	2633	2596	2573	2536	2513	2585	2525	33	765	500	1790	5	1	6678400	175	-124.76	1.15	12	0.02	-21.00	2287.00	3325	20240415	-21.20	2150	20241025	21.86	2645	-0.95	20250106	2480	5.65	20250102	3325	-21.20	20240415	2150	21.86	20241025	N	096870	500	33 억	159906	N	N	N	N
122	20250103	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-20	5	-0.78	34519885	13400	58.73	2580	2610	2550	3350	1810	2580	2576.11	2.39	55	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	171	-121.90	1.12	12	0.20	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	2610	-1.92	20250103	2480	3.23	20250102	3325	-23.01	20240415	2150	19.07	20241025	N	096870	500	33 억	159852	N	N	N	N
123	20250103	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	5	2	0.19	32850955	12748	55.88	2580	2610	2550	3350	1810	2580	2576.95	2.39	116	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	173	-123.10	1.13	12	0.19	-21.00	2287.00	3325	20240415	-22.26	2150	20241025	20.23	2610	-0.96	20250103	2480	4.23	20250102	3325	-22.26	20240415	2150	20.23	20241025	N	096870	500	33 억	159852	N	N	N	N
124	20250103	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	0	3	0.00	29988715	11635	51.00	2580	2610	2550	3350	1810	2580	2577.46	2.39	93	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	172	-122.86	1.13	12	0.17	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	2610	-1.15	20250103	2480	4.03	20250102	3325	-22.41	20240415	2150	20.00	20241025	N	096870	500	33 억	159852	N	N	N	N
125	20250103	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-10	5	-0.39	26040765	10099	44.26	2580	2610	2550	3350	1810	2580	2578.55	2.39	109	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	172	-122.38	1.12	12	0.15	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2610	-1.53	20250103	2480	3.63	20250102	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	159852	N	N	N	N
126	20250103	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-10	5	-0.39	25930255	10056	44.08	2580	2610	2550	3350	1810	2580	2578.59	2.39	109	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	172	-122.38	1.12	12	0.15	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2610	-1.53	20250103	2480	3.63	20250102	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	159852	N	N	N	N
127	20250103	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	30	2	1.16	18707840	7264	31.84	2580	2610	2550	3350	1810	2580	2575.42	2.39	-1	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	174	-124.29	1.14	12	0.11	-21.00	2287.00	3325	20240415	-21.50	2150	20241025	21.40	2610	0.00	20250103	2480	5.24	20250102	3325	-21.50	20240415	2150	21.40	20241025	N	096870	500	33 억	159852	N	N	N	N
128	20250103	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-10	5	-0.39	4542985	1762	7.72	2580	2580	2565	3350	1810	2580	2578.31	2.39	0	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	172	-122.38	1.12	12	0.03	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2595	-0.96	20250102	2480	3.63	20250102	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	159852	N	N	N	N
129	20250103	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-10	5	-0.39	4309160	1671	7.32	2580	2580	2570	3350	1810	2580	2578.79	2.39	0	2666	2622	2551	2507	2436	2645	2530	33	770	500	1800	5	1	6678400	172	-122.38	1.12	12	0.03	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	2595	-0.96	20250102	2480	3.63	20250102	3325	-22.71	20240415	2150	19.53	20241025	N	096870	500	33 억	159852	N	N	N	N
130	20250102	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	100	2	4.03	57953885	22795	273.85	2490	2595	2480	3220	1740	2480	2542.39	2.39	141	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	172	-122.86	1.13	12	0.34	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	2595	-0.58	20250102	2480	4.03	20250102	3325	-22.41	20240415	2150	20.00	20241025	N	096870	500	33 억	159695	N	N	N	N
131	20250102	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	115	2	4.64	55544135	21861	262.63	2490	2595	2480	3220	1740	2480	2540.79	2.39	124	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	173	-123.57	1.13	12	0.33	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	2595	0.00	20250102	2480	4.64	20250102	3325	-21.95	20240415	2150	20.70	20241025	N	096870	500	33 억	159695	N	N	N	N
132	20250102	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	100	2	4.03	36917595	14651	176.01	2490	2580	2480	3220	1740	2480	2519.80	2.39	336	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	172	-122.86	1.13	12	0.22	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	2580	0.00	20250102	2480	4.03	20250102	3325	-22.41	20240415	2150	20.00	20241025	N	096870	500	33 억	159695	N	N	N	N
133	20250102	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	45	2	1.81	26758470	10648	127.92	2490	2555	2480	3220	1740	2480	2513.00	2.39	445	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	169	-120.24	1.10	12	0.16	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	2555	-1.17	20250102	2480	1.81	20250102	3325	-24.06	20240415	2150	17.44	20241025	N	096870	500	33 억	159695	N	N	N	N
134	20250102	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	45	2	1.81	20397760	8105	97.37	2490	2555	2480	3220	1740	2480	2516.69	2.39	419	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	169	-120.24	1.10	12	0.12	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	2555	-1.17	20250102	2480	1.81	20250102	3325	-24.06	20240415	2150	17.44	20241025	N	096870	500	33 억	159695	N	N	N	N
135	20250102	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	75	2	3.02	10434345	4115	49.44	2490	2555	2490	3220	1740	2480	2535.69	2.39	-17	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	171	-121.67	1.12	12	0.06	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	2555	0.00	20250102	2490	2.61	20250102	3325	-23.16	20240415	2150	18.84	20241025	N	096870	500	33 억	159695	N	N	N	N
136	20250102	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	75	2	3.02	2991575	1185	14.24	2490	2555	2490	3220	1740	2480	2524.54	2.39	-16	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	171	-121.67	1.12	12	0.02	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	2555	0.00	20250102	2490	2.61	20250102	3325	-23.16	20240415	2150	18.84	20241025	N	096870	500	33 억	159695	N	N	N	N
137	20250102	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	2.39	0	2603	2541	2503	2441	2403	2522	2422	33	740	500	1730	5	1	6678400	166	-118.10	1.08	12	0.00	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	0	0.00	0	0	0.00	0	3325	-25.41	20240415	2150	15.35	20241025	N	096870	500	33 억	159695	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History