KissMeData/075970/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160650	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-10	5	-0.36	481598460	172344	110.29	2770	2880	2745	3630	1960	2795	2794.43	0.94	31919	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	512	107.12	0.66	12	0.94	26.00	4237.00	4150	20240521	-32.89	2275	20241210	22.42	3120	-10.74	20250114	2525	10.30	20250102	4150	-32.89	20240521	2275	22.42	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
3	20250124	150650	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	-5	5	-0.18	456709080	163407	104.57	2770	2880	2745	3630	1960	2795	2794.92	0.94	32043	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	513	107.31	0.66	12	0.89	26.00	4237.00	4150	20240521	-32.77	2275	20241210	22.64	3120	-10.58	20250114	2525	10.50	20250102	4150	-32.77	20240521	2275	22.64	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
4	20250124	140649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	0	3	0.00	354068995	126543	80.98	2770	2880	2745	3630	1960	2795	2798.01	0.94	28825	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	514	107.50	0.66	12	0.69	26.00	4237.00	4150	20240521	-32.65	2275	20241210	22.86	3120	-10.42	20250114	2525	10.69	20250102	4150	-32.65	20240521	2275	22.86	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
5	20250124	130650	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	20	2	0.72	300169020	107303	68.67	2770	2880	2745	3630	1960	2795	2797.40	0.94	30482	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	518	108.27	0.66	12	0.58	26.00	4237.00	4150	20240521	-32.17	2275	20241210	23.74	3120	-9.78	20250114	2525	11.49	20250102	4150	-32.17	20240521	2275	23.74	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
6	20250124	120648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	15	2	0.54	268609895	96038	61.46	2770	2880	2745	3630	1960	2795	2796.91	0.94	27410	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	517	108.08	0.66	12	0.52	26.00	4237.00	4150	20240521	-32.29	2275	20241210	23.52	3120	-9.94	20250114	2525	11.29	20250102	4150	-32.29	20240521	2275	23.52	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
7	20250124	110650	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	5	2	0.18	232169600	83011	53.12	2770	2880	2745	3630	1960	2795	2796.85	0.94	20570	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	515	107.69	0.66	12	0.45	26.00	4237.00	4150	20240521	-32.53	2275	20241210	23.08	3120	-10.26	20250114	2525	10.89	20250102	4150	-32.53	20240521	2275	23.08	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
8	20250124	100647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	0	3	0.00	108030655	38441	24.60	2770	2880	2745	3630	1960	2795	2810.32	0.94	3975	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	514	107.50	0.66	12	0.21	26.00	4237.00	4150	20240521	-32.65	2275	20241210	22.86	3120	-10.42	20250114	2525	10.69	20250102	4150	-32.65	20240521	2275	22.86	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
9	20250124	090651	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	0	3	0.00	44555830	15716	10.06	2770	2880	2770	3630	1960	2795	2835.19	0.94	-1336	2875	2835	2810	2770	2745	2822	2757	184	835	1000	2010	5	1	18400000	514	107.50	0.66	12	0.09	26.00	4237.00	4150	20240521	-32.65	2275	20241210	22.86	3120	-10.42	20250114	2525	10.69	20250102	4150	-32.65	20240521	2275	22.86	20241210	4.54	N	075970	1000	184 억	172959	N	N	N	N
10	20250123	160647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	-60	5	-2.10	438365060	156268	90.98	2845	2850	2785	3710	2000	2855	2804.94	0.86	14251	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	514	107.50	0.66	12	0.85	26.00	4237.00	4150	20240521	-32.65	2275	20241210	22.86	3120	-10.42	20250114	2525	10.69	20250102	4150	-32.65	20240521	2275	22.86	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
11	20250123	150646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-50	5	-1.75	400435900	142697	83.08	2845	2850	2785	3710	2000	2855	2805.90	0.86	10483	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	516	107.88	0.66	12	0.78	26.00	4237.00	4150	20240521	-32.41	2275	20241210	23.30	3120	-10.10	20250114	2525	11.09	20250102	4150	-32.41	20240521	2275	23.30	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
12	20250123	140646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	-40	5	-1.40	338274505	120523	70.17	2845	2850	2785	3710	2000	2855	2806.37	0.86	6649	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	518	108.27	0.66	12	0.66	26.00	4237.00	4150	20240521	-32.17	2275	20241210	23.74	3120	-9.78	20250114	2525	11.49	20250102	4150	-32.17	20240521	2275	23.74	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
13	20250123	130644	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-30	5	-1.05	329399720	117375	68.33	2845	2850	2785	3710	2000	2855	2806.02	0.86	7568	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	520	108.65	0.67	12	0.64	26.00	4237.00	4150	20240521	-31.93	2275	20241210	24.18	3120	-9.46	20250114	2525	11.88	20250102	4150	-31.93	20240521	2275	24.18	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
14	20250123	120646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	-35	5	-1.23	307153250	109467	63.73	2845	2850	2785	3710	2000	2855	2805.50	0.86	9650	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	519	108.46	0.67	12	0.59	26.00	4237.00	4150	20240521	-32.05	2275	20241210	23.96	3120	-9.62	20250114	2525	11.68	20250102	4150	-32.05	20240521	2275	23.96	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
15	20250123	110638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-50	5	-1.75	237736720	84717	49.32	2845	2850	2785	3710	2000	2855	2805.74	0.86	416	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	516	107.88	0.66	12	0.46	26.00	4237.00	4150	20240521	-32.41	2275	20241210	23.30	3120	-10.10	20250114	2525	11.09	20250102	4150	-32.41	20240521	2275	23.30	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
16	20250123	100645	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-55	5	-1.93	201095060	71606	41.69	2845	2850	2790	3710	2000	2855	2807.78	0.86	498	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	515	107.69	0.66	12	0.39	26.00	4237.00	4150	20240521	-32.53	2275	20241210	23.08	3120	-10.26	20250114	2525	10.89	20250102	4150	-32.53	20240521	2275	23.08	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
17	20250123	090645	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2830	-25	5	-0.88	30920275	10889	6.34	2845	2850	2830	3710	2000	2855	2838.25	0.86	-3101	2941	2897	2856	2812	2771	2897	2812	184	855	1000	2050	5	1	18400000	521	108.85	0.67	12	0.06	26.00	4237.00	4150	20240521	-31.81	2275	20241210	24.40	3120	-9.29	20250114	2525	12.08	20250102	4150	-31.81	20240521	2275	24.40	20241210	4.58	N	075970	1000	184 억	158708	N	N	N	N
18	20250122	160641	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	0	3	0.00	486290260	170049	67.08	2855	2900	2815	3710	2000	2855	2859.82	0.82	6983	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	525	109.81	0.67	12	0.92	26.00	4237.00	4150	20240521	-31.20	2275	20241210	25.49	3120	-8.49	20250114	2525	13.07	20250102	4150	-31.20	20240521	2275	25.49	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
19	20250122	150642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	5	2	0.18	450589305	157562	62.15	2855	2900	2815	3710	2000	2855	2859.76	0.82	6434	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	526	110.00	0.68	12	0.86	26.00	4237.00	4150	20240521	-31.08	2275	20241210	25.71	3120	-8.33	20250114	2525	13.27	20250102	4150	-31.08	20240521	2275	25.71	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
20	20250122	140640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	15	2	0.53	394445985	137983	54.43	2855	2900	2815	3710	2000	2855	2858.66	0.82	9599	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	528	110.38	0.68	12	0.75	26.00	4237.00	4150	20240521	-30.84	2275	20241210	26.15	3120	-8.01	20250114	2525	13.66	20250102	4150	-30.84	20240521	2275	26.15	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
21	20250122	130642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	25	2	0.88	339150660	118832	46.88	2855	2890	2815	3710	2000	2855	2854.03	0.82	13051	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	530	110.77	0.68	12	0.65	26.00	4237.00	4150	20240521	-30.60	2275	20241210	26.59	3120	-7.69	20250114	2525	14.06	20250102	4150	-30.60	20240521	2275	26.59	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
22	20250122	120640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	20	2	0.70	316533195	110973	43.78	2855	2890	2815	3710	2000	2855	2852.34	0.82	13132	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	529	110.58	0.68	12	0.60	26.00	4237.00	4150	20240521	-30.72	2275	20241210	26.37	3120	-7.85	20250114	2525	13.86	20250102	4150	-30.72	20240521	2275	26.37	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
23	20250122	110641	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	20	2	0.70	283178535	99396	39.21	2855	2890	2815	3710	2000	2855	2848.99	0.82	17273	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	529	110.58	0.68	12	0.54	26.00	4237.00	4150	20240521	-30.72	2275	20241210	26.37	3120	-7.85	20250114	2525	13.86	20250102	4150	-30.72	20240521	2275	26.37	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
24	20250122	100641	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	5	2	0.18	231819525	81449	32.13	2855	2890	2815	3710	2000	2855	2846.19	0.82	11846	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	526	110.00	0.68	12	0.44	26.00	4237.00	4150	20240521	-31.08	2275	20241210	25.71	3120	-8.33	20250114	2525	13.27	20250102	4150	-31.08	20240521	2275	25.71	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
25	20250122	090643	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	10	2	0.35	60741375	21158	8.35	2855	2890	2850	3710	2000	2855	2870.85	0.82	5438	2965	2910	2860	2805	2755	2937	2832	184	855	1000	2050	5	1	18400000	527	110.19	0.68	12	0.11	26.00	4237.00	4150	20240521	-30.96	2275	20241210	25.93	3120	-8.17	20250114	2525	13.47	20250102	4150	-30.96	20240521	2275	25.93	20241210	5.02	N	075970	1000	184 억	151725	N	N	N	N
26	20250121	160637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	-20	5	-0.70	723531450	253044	57.84	2825	2915	2810	3735	2015	2875	2859.33	0.64	33203	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	525	109.81	0.67	12	1.38	26.00	4237.00	4150	20240521	-31.20	2275	20241210	25.49	3120	-8.49	20250114	2525	13.07	20250102	4150	-31.20	20240521	2275	25.49	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
27	20250121	150640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	5	2	0.17	654304915	228812	52.30	2825	2915	2810	3735	2015	2875	2859.57	0.64	30759	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	530	110.77	0.68	12	1.24	26.00	4237.00	4150	20240521	-30.60	2275	20241210	26.59	3120	-7.69	20250114	2525	14.06	20250102	4150	-30.60	20240521	2275	26.59	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
28	20250121	140640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	15	2	0.52	604804130	211594	48.37	2825	2915	2810	3735	2015	2875	2858.32	0.64	30244	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	532	111.15	0.68	12	1.15	26.00	4237.00	4150	20240521	-30.36	2275	20241210	27.03	3120	-7.37	20250114	2525	14.46	20250102	4150	-30.36	20240521	2275	27.03	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
29	20250121	130639	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-5	5	-0.17	517637340	181327	41.45	2825	2915	2810	3735	2015	2875	2854.72	0.64	21143	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	528	110.38	0.68	12	0.99	26.00	4237.00	4150	20240521	-30.84	2275	20241210	26.15	3120	-8.01	20250114	2525	13.66	20250102	4150	-30.84	20240521	2275	26.15	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
30	20250121	120630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-5	5	-0.17	501405070	175683	40.16	2825	2915	2810	3735	2015	2875	2854.03	0.64	22193	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	528	110.38	0.68	12	0.95	26.00	4237.00	4150	20240521	-30.84	2275	20241210	26.15	3120	-8.01	20250114	2525	13.66	20250102	4150	-30.84	20240521	2275	26.15	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
31	20250121	110608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	-15	5	-0.52	470799320	165044	37.73	2825	2915	2810	3735	2015	2875	2852.57	0.64	25082	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	526	110.00	0.68	12	0.90	26.00	4237.00	4150	20240521	-31.08	2275	20241210	25.71	3120	-8.33	20250114	2525	13.27	20250102	4150	-31.08	20240521	2275	25.71	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
32	20250121	100603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	20	2	0.70	341752855	120386	27.52	2825	2895	2810	3735	2015	2875	2838.81	0.64	31456	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	533	111.35	0.68	12	0.65	26.00	4237.00	4150	20240521	-30.24	2275	20241210	27.25	3120	-7.21	20250114	2525	14.65	20250102	4150	-30.24	20240521	2275	27.25	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
33	20250121	090639	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2830	-45	5	-1.57	64520510	22855	5.22	2825	2840	2810	3735	2015	2875	2823.04	0.64	2571	2971	2922	2861	2812	2751	2892	2782	184	860	1000	2070	5	1	18400000	521	108.85	0.67	12	0.12	26.00	4237.00	4150	20240521	-31.81	2275	20241210	24.40	3120	-9.29	20250114	2525	12.08	20250102	4150	-31.81	20240521	2275	24.40	20241210	5.16	N	075970	1000	184 억	117617	N	N	N	N
34	20250120	160636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	-115	5	-3.85	1227922520	432350	105.36	2895	2910	2800	3885	2095	2990	2839.62	0.68	-7008	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	529	110.58	0.68	12	2.35	26.00	4237.00	4150	20240521	-30.72	2275	20241210	26.37	3120	-7.85	20250114	2525	13.86	20250102	4150	-30.72	20240521	2275	26.37	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
35	20250120	150638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	-125	5	-4.18	1180198725	415678	101.30	2895	2910	2800	3885	2095	2990	2838.80	0.68	-9524	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	527	110.19	0.68	12	2.26	26.00	4237.00	4150	20240521	-30.96	2275	20241210	25.93	3120	-8.17	20250114	2525	13.47	20250102	4150	-30.96	20240521	2275	25.93	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
36	20250120	140636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-120	5	-4.01	1124123730	396035	96.51	2895	2910	2800	3885	2095	2990	2838.01	0.68	-16922	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	528	110.38	0.68	12	2.15	26.00	4237.00	4150	20240521	-30.84	2275	20241210	26.15	3120	-8.01	20250114	2525	13.66	20250102	4150	-30.84	20240521	2275	26.15	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
37	20250120	130636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	-135	5	-4.52	1055722740	372171	90.70	2895	2910	2800	3885	2095	2990	2836.19	0.68	-21106	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	525	109.81	0.67	12	2.02	26.00	4237.00	4150	20240521	-31.20	2275	20241210	25.49	3120	-8.49	20250114	2525	13.07	20250102	4150	-31.20	20240521	2275	25.49	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
38	20250120	120638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2840	-150	5	-5.02	993772620	350436	85.40	2895	2910	2800	3885	2095	2990	2835.31	0.68	-28089	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	523	109.23	0.67	12	1.90	26.00	4237.00	4150	20240521	-31.57	2275	20241210	24.84	3120	-8.97	20250114	2525	12.48	20250102	4150	-31.57	20240521	2275	24.84	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
39	20250120	110638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	-140	5	-4.68	934395695	329500	80.30	2895	2910	2800	3885	2095	2990	2835.26	0.68	-34406	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	524	109.62	0.67	12	1.79	26.00	4237.00	4150	20240521	-31.33	2275	20241210	25.27	3120	-8.65	20250114	2525	12.87	20250102	4150	-31.33	20240521	2275	25.27	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
40	20250120	100637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	-140	5	-4.68	838010490	295498	72.01	2895	2910	2800	3885	2095	2990	2835.33	0.68	-28788	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	524	109.62	0.67	12	1.61	26.00	4237.00	4150	20240521	-31.33	2275	20241210	25.27	3120	-8.65	20250114	2525	12.87	20250102	4150	-31.33	20240521	2275	25.27	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
41	20250120	090638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-165	5	-5.52	365716100	128132	31.23	2895	2910	2815	3885	2095	2990	2852.99	0.68	-11963	3113	3051	2988	2926	2863	3082	2957	184	895	1000	2150	5	1	18400000	520	108.65	0.67	12	0.70	26.00	4237.00	4150	20240521	-31.93	2275	20241210	24.18	3120	-9.46	20250114	2525	11.88	20250102	4150	-31.93	20240521	2275	24.18	20241210	5.09	N	075970	1000	184 억	125587	N	N	N	N
42	20250117	160636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	35	2	1.18	1214251130	406672	192.12	2930	3050	2925	3840	2070	2955	2985.79	0.44	45006	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	550	115.00	0.71	12	2.21	26.00	4237.00	4150	20240521	-27.95	2275	20241210	31.43	3120	-4.17	20250114	2525	18.42	20250102	4150	-27.95	20240521	2275	31.43	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
43	20250117	150637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	25	2	0.85	1139261855	381565	180.26	2930	3050	2925	3840	2070	2955	2985.76	0.44	51263	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	548	114.62	0.70	12	2.07	26.00	4237.00	4150	20240521	-28.19	2275	20241210	30.99	3120	-4.49	20250114	2525	18.02	20250102	4150	-28.19	20240521	2275	30.99	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
44	20250117	140637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	0	3	0.00	1046280995	350103	165.40	2930	3050	2925	3840	2070	2955	2988.50	0.44	41901	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	544	113.65	0.70	12	1.90	26.00	4237.00	4150	20240521	-28.80	2275	20241210	29.89	3120	-5.29	20250114	2525	17.03	20250102	4150	-28.80	20240521	2275	29.89	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
45	20250117	130636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	-5	5	-0.17	914082490	305102	144.14	2930	3050	2930	3840	2070	2955	2996.00	0.44	32416	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	543	113.46	0.70	12	1.66	26.00	4237.00	4150	20240521	-28.92	2275	20241210	29.67	3120	-5.45	20250114	2525	16.83	20250102	4150	-28.92	20240521	2275	29.67	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
46	20250117	120638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	20	2	0.68	787521680	262186	123.86	2930	3050	2930	3840	2070	2955	3003.68	0.44	23477	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	547	114.42	0.70	12	1.42	26.00	4237.00	4150	20240521	-28.31	2275	20241210	30.77	3120	-4.65	20250114	2525	17.82	20250102	4150	-28.31	20240521	2275	30.77	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
47	20250117	110636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	30	2	1.02	687731095	228600	108.00	2930	3050	2930	3840	2070	2955	3008.46	0.44	18518	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	549	114.81	0.70	12	1.24	26.00	4237.00	4150	20240521	-28.07	2275	20241210	31.21	3120	-4.33	20250114	2525	18.22	20250102	4150	-28.07	20240521	2275	31.21	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
48	20250117	100637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	55	2	1.86	517220655	171981	81.25	2930	3050	2930	3840	2070	2955	3007.44	0.44	20597	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	554	115.77	0.71	12	0.93	26.00	4237.00	4150	20240521	-27.47	2275	20241210	32.31	3120	-3.53	20250114	2525	19.21	20250102	4150	-27.47	20240521	2275	32.31	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
49	20250117	090637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	0	3	0.00	34093675	11566	5.46	2930	2960	2930	3840	2070	2955	2947.73	0.44	-1645	3041	2997	2976	2932	2911	2987	2922	184	885	1000	2120	5	1	18400000	544	113.65	0.70	12	0.06	26.00	4237.00	4150	20240521	-28.80	2275	20241210	29.89	3120	-5.29	20250114	2525	17.03	20250102	4150	-28.80	20240521	2275	29.89	20241210	4.95	N	075970	1000	184 억	80581	N	N	N	N
50	20250116	160632	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-35	5	-1.17	583083820	195278	67.98	3000	3020	2955	3885	2095	2990	2986.55	0.47	-5856	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	544	113.65	0.70	12	1.06	26.00	4237.00	4150	20240521	-28.80	2275	20241210	29.89	3120	-5.29	20250114	2525	17.03	20250102	4150	-28.80	20240521	2275	29.89	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
51	20250116	150605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-10	5	-0.33	495800190	165805	57.72	3000	3020	2970	3885	2095	2990	2990.26	0.47	-6740	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	548	114.62	0.70	12	0.90	26.00	4237.00	4150	20240521	-28.19	2275	20241210	30.99	3120	-4.49	20250114	2525	18.02	20250102	4150	-28.19	20240521	2275	30.99	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
52	20250116	140636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-5	5	-0.17	446074410	149094	51.90	3000	3020	2970	3885	2095	2990	2991.90	0.47	-4849	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	549	114.81	0.70	12	0.81	26.00	4237.00	4150	20240521	-28.07	2275	20241210	31.21	3120	-4.33	20250114	2525	18.22	20250102	4150	-28.07	20240521	2275	31.21	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
53	20250116	130635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-5	5	-0.17	393862045	131619	45.82	3000	3020	2970	3885	2095	2990	2992.44	0.47	-3712	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	549	114.81	0.70	12	0.72	26.00	4237.00	4150	20240521	-28.07	2275	20241210	31.21	3120	-4.33	20250114	2525	18.22	20250102	4150	-28.07	20240521	2275	31.21	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
54	20250116	120635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-5	5	-0.17	365406685	122074	42.49	3000	3020	2970	3885	2095	2990	2993.32	0.47	-3882	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	549	114.81	0.70	12	0.66	26.00	4237.00	4150	20240521	-28.07	2275	20241210	31.21	3120	-4.33	20250114	2525	18.22	20250102	4150	-28.07	20240521	2275	31.21	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
55	20250116	110636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	0	3	0.00	316104125	105614	36.76	3000	3020	2970	3885	2095	2990	2993.01	0.47	3260	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	550	115.00	0.71	12	0.57	26.00	4237.00	4150	20240521	-27.95	2275	20241210	31.43	3120	-4.17	20250114	2525	18.42	20250102	4150	-27.95	20240521	2275	31.43	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
56	20250116	100636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-5	5	-0.17	217027775	72494	25.23	3000	3020	2970	3885	2095	2990	2993.73	0.47	1546	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	549	114.81	0.70	12	0.39	26.00	4237.00	4150	20240521	-28.07	2275	20241210	31.21	3120	-4.33	20250114	2525	18.22	20250102	4150	-28.07	20240521	2275	31.21	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
57	20250116	090637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	15	2	0.50	66349555	22102	7.69	3000	3020	2980	3885	2095	2990	3001.97	0.47	80	3073	3031	2978	2936	2883	3052	2957	184	895	1000	2150	5	1	18400000	553	115.58	0.71	12	0.12	26.00	4237.00	4150	20240521	-27.59	2275	20241210	32.09	3120	-3.69	20250114	2525	19.01	20250102	4150	-27.59	20240521	2275	32.09	20241210	4.96	N	075970	1000	184 억	86437	N	N	N	N
58	20250115	160633	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	10	2	0.34	854483090	286727	42.16	2965	3020	2925	3870	2090	2980	2980.12	0.50	-6054	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	550	115.00	0.71	12	1.56	26.00	4237.00	4150	20240521	-27.95	2275	20241210	31.43	3120	-4.17	20250114	2525	18.42	20250102	4150	-27.95	20240521	2275	31.43	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
59	20250115	150635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-15	5	-0.50	772602885	259384	38.14	2965	3020	2925	3870	2090	2980	2978.61	0.50	786	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	546	114.04	0.70	12	1.41	26.00	4237.00	4150	20240521	-28.55	2275	20241210	30.33	3120	-4.97	20250114	2525	17.43	20250102	4150	-28.55	20240521	2275	30.33	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
60	20250115	140632	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-5	5	-0.17	632615125	211993	31.17	2965	3020	2960	3870	2090	2980	2984.13	0.50	-15129	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	547	114.42	0.70	12	1.15	26.00	4237.00	4150	20240521	-28.31	2275	20241210	30.77	3120	-4.65	20250114	2525	17.82	20250102	4150	-28.31	20240521	2275	30.77	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
61	20250115	130634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	30	2	1.01	540913250	181303	26.66	2965	3020	2960	3870	2090	2980	2983.48	0.50	7002	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	554	115.77	0.71	12	0.99	26.00	4237.00	4150	20240521	-27.47	2275	20241210	32.31	3120	-3.53	20250114	2525	19.21	20250102	4150	-27.47	20240521	2275	32.31	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
62	20250115	120627	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	20	2	0.67	465932840	156296	22.98	2965	3020	2960	3870	2090	2980	2981.09	0.50	8683	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	552	115.38	0.71	12	0.85	26.00	4237.00	4150	20240521	-27.71	2275	20241210	31.87	3120	-3.85	20250114	2525	18.81	20250102	4150	-27.71	20240521	2275	31.87	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
63	20250115	110634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-10	5	-0.34	413232395	138628	20.38	2965	3020	2960	3870	2090	2980	2980.87	0.50	5405	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	546	114.23	0.70	12	0.75	26.00	4237.00	4150	20240521	-28.43	2275	20241210	30.55	3120	-4.81	20250114	2525	17.62	20250102	4150	-28.43	20240521	2275	30.55	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
64	20250115	100634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	10	2	0.34	299396590	100488	14.78	2965	3020	2960	3870	2090	2980	2979.43	0.50	9597	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	550	115.00	0.71	12	0.55	26.00	4237.00	4150	20240521	-27.95	2275	20241210	31.43	3120	-4.17	20250114	2525	18.42	20250102	4150	-27.95	20240521	2275	31.43	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
65	20250115	090637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	0	3	0.00	74707450	25148	3.70	2965	2995	2960	3870	2090	2980	2970.70	0.50	7035	3183	3081	3018	2916	2853	3050	2885	184	890	1000	2140	5	1	18400000	548	114.62	0.70	12	0.14	26.00	4237.00	4150	20240521	-28.19	2275	20241210	30.99	3120	-4.49	20250114	2525	18.02	20250102	4150	-28.19	20240521	2275	30.99	20241210	4.80	N	075970	1000	184 억	92491	N	N	N	N
66	20250114	160620	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	0	3	0.00	2046083710	668387	188.70	3000	3120	2955	3870	2090	2980	3062.56	0.28	41609	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	548	114.62	0.70	12	3.63	26.00	4237.00	4150	20240521	-28.19	2275	20241210	30.99	3120	-4.49	20250114	2525	18.02	20250102	4150	-28.19	20240521	2275	30.99	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
67	20250114	150631	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	55	2	1.85	1888236850	615720	173.83	3000	3120	2955	3870	2090	2980	3066.71	0.28	35843	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	558	116.73	0.72	12	3.35	26.00	4237.00	4150	20240521	-26.87	2275	20241210	33.41	3120	-2.72	20250114	2525	20.20	20250102	4150	-26.87	20240521	2275	33.41	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
68	20250114	140631	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	105	2	3.52	1700920070	554357	156.51	3000	3120	2955	3870	2090	2980	3068.28	0.28	45009	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	568	118.65	0.73	12	3.01	26.00	4237.00	4150	20240521	-25.66	2275	20241210	35.60	3120	-1.12	20250114	2525	22.18	20250102	4150	-25.66	20240521	2275	35.60	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
69	20250114	130630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	80	2	2.68	1534168815	500327	141.26	3000	3120	2955	3870	2090	2980	3066.33	0.28	42135	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	563	117.69	0.72	12	2.72	26.00	4237.00	4150	20240521	-26.27	2275	20241210	34.51	3120	-1.92	20250114	2525	21.19	20250102	4150	-26.27	20240521	2275	34.51	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
70	20250114	120628	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	110	2	3.69	1421030515	463556	130.87	3000	3120	2955	3870	2090	2980	3065.50	0.28	43931	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	569	118.85	0.73	12	2.52	26.00	4237.00	4150	20240521	-25.54	2275	20241210	35.82	3120	-0.96	20250114	2525	22.38	20250102	4150	-25.54	20240521	2275	35.82	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
71	20250114	110629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	75	2	2.52	1265365440	412728	116.52	3000	3120	2955	3870	2090	2980	3065.86	0.28	44320	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	562	117.50	0.72	12	2.24	26.00	4237.00	4150	20240521	-26.39	2275	20241210	34.29	3120	-2.08	20250114	2525	20.99	20250102	4150	-26.39	20240521	2275	34.29	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
72	20250114	100627	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	100	2	3.36	720105260	236244	66.70	3000	3120	2955	3870	2090	2980	3048.14	0.28	22708	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	567	118.46	0.73	12	1.28	26.00	4237.00	4150	20240521	-25.78	2275	20241210	35.38	3120	-1.28	20250114	2525	21.98	20250102	4150	-25.78	20240521	2275	35.38	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
73	20250114	090629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	25	2	0.84	56543590	18852	5.32	3000	3015	2980	3870	2090	2980	2999.34	0.28	-3646	3116	3047	2991	2922	2866	3020	2895	184	890	1000	2140	5	1	18400000	553	115.58	0.71	12	0.10	26.00	4237.00	4150	20240521	-27.59	2275	20241210	32.09	3085	-2.59	20250110	2525	19.01	20250102	4150	-27.59	20240521	2275	32.09	20241210	4.38	N	075970	1000	184 억	50882	N	N	N	N
74	20250113	160622	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-90	5	-2.93	1052081125	352884	56.99	3015	3060	2935	3990	2150	3070	2981.39	0.31	-8167	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	548	114.62	0.70	12	1.92	26.00	4237.00	4150	20240521	-28.19	2275	20241210	30.99	3085	-3.40	20250110	2525	18.02	20250102	4150	-28.19	20240521	2275	30.99	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
75	20250113	150624	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-95	5	-3.09	976254625	327378	52.87	3015	3060	2935	3990	2150	3070	2982.04	0.31	-3552	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	547	114.42	0.70	12	1.78	26.00	4237.00	4150	20240521	-28.31	2275	20241210	30.77	3085	-3.57	20250110	2525	17.82	20250102	4150	-28.31	20240521	2275	30.77	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
76	20250113	140618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-85	5	-2.77	905669210	303575	49.03	3015	3060	2935	3990	2150	3070	2983.35	0.31	224	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	549	114.81	0.70	12	1.65	26.00	4237.00	4150	20240521	-28.07	2275	20241210	31.21	3085	-3.24	20250110	2525	18.22	20250102	4150	-28.07	20240521	2275	31.21	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
77	20250113	130615	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-110	5	-3.58	816981970	273658	44.20	3015	3060	2935	3990	2150	3070	2985.41	0.31	6089	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	545	113.85	0.70	12	1.49	26.00	4237.00	4150	20240521	-28.67	2275	20241210	30.11	3085	-4.05	20250110	2525	17.23	20250102	4150	-28.67	20240521	2275	30.11	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
78	20250113	120617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-60	5	-1.95	660700475	221027	35.70	3015	3060	2935	3990	2150	3070	2989.23	0.31	579	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	554	115.77	0.71	12	1.20	26.00	4237.00	4150	20240521	-27.47	2275	20241210	32.31	3085	-2.43	20250110	2525	19.21	20250102	4150	-27.47	20240521	2275	32.31	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
79	20250113	110617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-75	5	-2.44	535708070	179105	28.93	3015	3060	2935	3990	2150	3070	2991.03	0.31	5954	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	551	115.19	0.71	12	0.97	26.00	4237.00	4150	20240521	-27.83	2275	20241210	31.65	3085	-2.92	20250110	2525	18.61	20250102	4150	-27.83	20240521	2275	31.65	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
80	20250113	100615	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-60	5	-1.95	375512765	125781	20.31	3015	3060	2935	3990	2150	3070	2985.45	0.31	11243	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	554	115.77	0.71	12	0.68	26.00	4237.00	4150	20240521	-27.47	2275	20241210	32.31	3085	-2.43	20250110	2525	19.21	20250102	4150	-27.47	20240521	2275	32.31	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
81	20250113	090620	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-25	5	-0.81	70752355	23457	3.79	3015	3060	3000	3990	2150	3070	3016.26	0.31	1785	3200	3135	3020	2955	2840	3167	2987	184	920	1000	2210	5	1	18400000	560	117.12	0.72	12	0.13	26.00	4237.00	4150	20240521	-26.63	2275	20241210	33.85	3085	-1.30	20250110	2525	20.59	20250102	4150	-26.63	20240521	2275	33.85	20241210	4.01	N	075970	1000	184 억	57447	N	N	N	N
82	20250110	160608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	25	2	0.82	1828773960	611305	43.32	2945	3085	2905	3955	2135	3045	2991.41	0.55	-48426	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	565	118.08	0.72	12	3.32	26.00	4237.00	4150	20240521	-26.02	2275	20241210	34.95	3085	-0.49	20250110	2525	21.58	20250102	4150	-26.02	20240521	2275	34.95	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
83	20250110	150612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	-5	5	-0.16	1465446195	492707	34.92	2945	3055	2905	3955	2135	3045	2974.27	0.55	-35048	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	559	116.92	0.72	12	2.68	26.00	4237.00	4150	20240521	-26.75	2275	20241210	33.63	3055	-0.49	20250110	2525	20.40	20250102	4150	-26.75	20240521	2275	33.63	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
84	20250110	140614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-50	5	-1.64	1075022760	363337	25.75	2945	3010	2905	3955	2135	3045	2958.74	0.55	-35083	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	551	115.19	0.71	12	1.97	26.00	4237.00	4150	20240521	-27.83	2275	20241210	31.65	3050	-1.80	20250109	2525	18.61	20250102	4150	-27.83	20240521	2275	31.65	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
85	20250110	130612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-80	5	-2.63	933569295	315760	22.38	2945	3010	2905	3955	2135	3045	2956.57	0.55	-34978	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	546	114.04	0.70	12	1.72	26.00	4237.00	4150	20240521	-28.55	2275	20241210	30.33	3050	-2.79	20250109	2525	17.43	20250102	4150	-28.55	20240521	2275	30.33	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
86	20250110	120613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-70	5	-2.30	876834875	296605	21.02	2945	3010	2905	3955	2135	3045	2956.23	0.55	-35053	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	547	114.42	0.70	12	1.61	26.00	4237.00	4150	20240521	-28.31	2275	20241210	30.77	3050	-2.46	20250109	2525	17.82	20250102	4150	-28.31	20240521	2275	30.77	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
87	20250110	110612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-75	5	-2.46	848113060	286912	20.33	2945	3010	2905	3955	2135	3045	2956.00	0.55	-33723	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	546	114.23	0.70	12	1.56	26.00	4237.00	4150	20240521	-28.43	2275	20241210	30.55	3050	-2.62	20250109	2525	17.62	20250102	4150	-28.43	20240521	2275	30.55	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
88	20250110	100610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-70	5	-2.30	615812945	209001	14.81	2945	2990	2905	3955	2135	3045	2946.45	0.55	-25203	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	547	114.42	0.70	12	1.14	26.00	4237.00	4150	20240521	-28.31	2275	20241210	30.77	3050	-2.46	20250109	2525	17.82	20250102	4150	-28.31	20240521	2275	30.77	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
89	20250110	090614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-110	5	-3.61	233636300	79681	5.65	2945	2950	2905	3955	2135	3045	2932.11	0.55	-5149	3228	3136	2958	2866	2688	3182	2912	184	910	1000	2190	5	1	18400000	540	112.88	0.69	12	0.43	26.00	4237.00	4150	20240521	-29.28	2275	20241210	29.01	3050	-3.77	20250109	2525	16.24	20250102	4150	-29.28	20240521	2275	29.01	20241210	3.92	N	075970	1000	184 억	101856	N	N	N	N
90	20250109	160609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	235	2	8.36	3901593945	1333340	598.00	2825	3050	2780	3650	1970	2810	2925.02	0.71	-24912	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	560	117.12	0.72	12	7.25	26.00	4237.00	4150	20240521	-26.63	2275	20241210	33.85	3050	-0.16	20250109	2525	20.59	20250102	4150	-26.63	20240521	2275	33.85	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
91	20250109	150612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	165	2	5.87	2944319470	1016090	455.71	2825	3000	2780	3650	1970	2810	2897.76	0.71	-6361	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	547	114.42	0.70	12	5.52	26.00	4237.00	4150	20240521	-28.31	2275	20241210	30.77	3000	-0.83	20250109	2525	17.82	20250102	4150	-28.31	20240521	2275	30.77	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
92	20250109	140611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	80	2	2.85	1802997960	628444	281.86	2825	2945	2780	3650	1970	2810	2869.06	0.71	-46041	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	532	111.15	0.68	12	3.42	26.00	4237.00	4150	20240521	-30.36	2275	20241210	27.03	2945	-1.87	20250109	2525	14.46	20250102	4150	-30.36	20240521	2275	27.03	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
93	20250109	130610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	40	2	1.42	1345966570	470318	210.94	2825	2940	2780	3650	1970	2810	2861.91	0.71	-57641	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	524	109.62	0.67	12	2.56	26.00	4237.00	4150	20240521	-31.33	2275	20241210	25.27	2940	-3.06	20250109	2525	12.87	20250102	4150	-31.33	20240521	2275	25.27	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
94	20250109	120609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	40	2	1.42	1238670550	432612	194.03	2825	2940	2780	3650	1970	2810	2863.33	0.71	-55770	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	524	109.62	0.67	12	2.35	26.00	4237.00	4150	20240521	-31.33	2275	20241210	25.27	2940	-3.06	20250109	2525	12.87	20250102	4150	-31.33	20240521	2275	25.27	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
95	20250109	110612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	40	2	1.42	557103460	195590	87.72	2825	2890	2780	3650	1970	2810	2848.48	0.71	-17625	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	524	109.62	0.67	12	1.06	26.00	4237.00	4150	20240521	-31.33	2275	20241210	25.27	2890	-1.38	20250109	2525	12.87	20250102	4150	-31.33	20240521	2275	25.27	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
96	20250109	100611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	35	2	1.25	419655385	147399	66.11	2825	2890	2780	3650	1970	2810	2847.27	0.71	-15379	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	523	109.42	0.67	12	0.80	26.00	4237.00	4150	20240521	-31.45	2275	20241210	25.05	2890	-1.56	20250109	2525	12.67	20250102	4150	-31.45	20240521	2275	25.05	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
97	20250109	090614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	15	2	0.53	40266925	14374	6.45	2825	2825	2780	3650	1970	2810	2800.87	0.71	-4801	2880	2845	2815	2780	2750	2862	2797	184	840	1000	2020	5	1	18400000	520	108.65	0.67	12	0.08	26.00	4237.00	4150	20240521	-31.93	2275	20241210	24.18	2860	-1.22	20250107	2525	11.88	20250102	4150	-31.93	20240521	2275	24.18	20241210	3.53	N	075970	1000	184 억	130520	N	N	N	N
98	20250108	160605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-35	5	-1.23	614567575	218421	61.39	2805	2850	2785	3695	1995	2845	2813.75	0.85	-26361	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	517	108.08	0.66	12	1.19	26.00	4237.00	4150	20240521	-32.29	2275	20241210	23.52	2860	-1.75	20250107	2525	11.29	20250102	4150	-32.29	20240521	2275	23.52	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
99	20250108	150607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-35	5	-1.23	552746855	196386	55.20	2805	2850	2785	3695	1995	2845	2814.59	0.85	-26126	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	517	108.08	0.66	12	1.07	26.00	4237.00	4150	20240521	-32.29	2275	20241210	23.52	2860	-1.75	20250107	2525	11.29	20250102	4150	-32.29	20240521	2275	23.52	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
100	20250108	140609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-35	5	-1.23	467340105	165941	46.64	2805	2850	2785	3695	1995	2845	2816.29	0.85	-29690	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	517	108.08	0.66	12	0.90	26.00	4237.00	4150	20240521	-32.29	2275	20241210	23.52	2860	-1.75	20250107	2525	11.29	20250102	4150	-32.29	20240521	2275	23.52	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
101	20250108	130609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	0	3	0.00	368529565	130984	36.82	2805	2850	2785	3695	1995	2845	2813.54	0.85	-5970	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	523	109.42	0.67	12	0.71	26.00	4237.00	4150	20240521	-31.45	2275	20241210	25.05	2860	-0.52	20250107	2525	12.67	20250102	4150	-31.45	20240521	2275	25.05	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
102	20250108	120605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2840	-5	5	-0.18	325726665	115901	32.58	2805	2845	2785	3695	1995	2845	2810.37	0.85	-4802	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	523	109.23	0.67	12	0.63	26.00	4237.00	4150	20240521	-31.57	2275	20241210	24.84	2860	-0.70	20250107	2525	12.48	20250102	4150	-31.57	20240521	2275	24.84	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
103	20250108	110606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	-10	5	-0.35	297612940	105979	29.79	2805	2845	2785	3695	1995	2845	2808.21	0.85	-841	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	522	109.04	0.67	12	0.58	26.00	4237.00	4150	20240521	-31.69	2275	20241210	24.62	2860	-0.87	20250107	2525	12.28	20250102	4150	-31.69	20240521	2275	24.62	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
104	20250108	100607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-35	5	-1.23	235343930	83928	23.59	2805	2840	2785	3695	1995	2845	2804.09	0.85	4197	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	517	108.08	0.66	12	0.46	26.00	4237.00	4150	20240521	-32.29	2275	20241210	23.52	2860	-1.75	20250107	2525	11.29	20250102	4150	-32.29	20240521	2275	23.52	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
105	20250108	090608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-40	5	-1.41	73393115	26179	7.36	2805	2835	2785	3695	1995	2845	2803.44	0.85	7307	2925	2885	2820	2780	2715	2905	2800	184	850	1000	2040	5	1	18400000	516	107.88	0.66	12	0.14	26.00	4237.00	4150	20240521	-32.41	2275	20241210	23.30	2860	-1.92	20250107	2525	11.09	20250102	4150	-32.41	20240521	2275	23.30	20241210	3.17	N	075970	1000	184 억	156881	N	N	N	N
106	20250107	160603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	20	2	0.71	977613720	348152	56.64	2790	2860	2755	3670	1980	2825	2807.70	1.28	-78513	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	523	109.42	0.67	12	1.89	26.00	4237.00	4150	20240521	-31.45	2275	20241210	25.05	2860	-0.52	20250107	2525	12.67	20250102	4150	-31.45	20240521	2275	25.05	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
107	20250107	150603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	20	2	0.71	812152170	290137	47.20	2790	2845	2755	3670	1980	2825	2799.11	1.28	-63083	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	523	109.42	0.67	12	1.58	26.00	4237.00	4150	20240521	-31.45	2275	20241210	25.05	2845	0.00	20250107	2525	12.67	20250102	4150	-31.45	20240521	2275	25.05	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
108	20250107	140602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	-5	5	-0.18	645566245	231240	37.62	2790	2830	2755	3670	1980	2825	2791.61	1.28	-47742	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	519	108.46	0.67	12	1.26	26.00	4237.00	4150	20240521	-32.05	2275	20241210	23.96	2840	-0.70	20250106	2525	11.68	20250102	4150	-32.05	20240521	2275	23.96	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
109	20250107	130603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-25	5	-0.88	557959765	200002	32.54	2790	2830	2755	3670	1980	2825	2789.59	1.28	-48008	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	515	107.69	0.66	12	1.09	26.00	4237.00	4150	20240521	-32.53	2275	20241210	23.08	2840	-1.41	20250106	2525	10.89	20250102	4150	-32.53	20240521	2275	23.08	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
110	20250107	120603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	-30	5	-1.06	506359345	181509	29.53	2790	2830	2755	3670	1980	2825	2789.52	1.28	-50741	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	514	107.50	0.66	12	0.99	26.00	4237.00	4150	20240521	-32.65	2275	20241210	22.86	2840	-1.58	20250106	2525	10.69	20250102	4150	-32.65	20240521	2275	22.86	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
111	20250107	110600	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-20	5	-0.71	475401635	170469	27.73	2790	2830	2755	3670	1980	2825	2788.57	1.28	-46268	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	516	107.88	0.66	12	0.93	26.00	4237.00	4150	20240521	-32.41	2275	20241210	23.30	2840	-1.23	20250106	2525	11.09	20250102	4150	-32.41	20240521	2275	23.30	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
112	20250107	100605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2780	-45	5	-1.59	373521245	134196	21.83	2790	2805	2755	3670	1980	2825	2783.09	1.28	-40945	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	512	106.92	0.66	12	0.73	26.00	4237.00	4150	20240521	-33.01	2275	20241210	22.20	2840	-2.11	20250106	2525	10.10	20250102	4150	-33.01	20240521	2275	22.20	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
113	20250107	090604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	-50	5	-1.77	118919035	42646	6.94	2790	2795	2770	3670	1980	2825	2787.64	1.28	-16764	2928	2876	2788	2736	2648	2902	2762	184	845	1000	2030	5	1	18400000	511	106.73	0.65	12	0.23	26.00	4237.00	4150	20240521	-33.13	2275	20241210	21.98	2840	-2.29	20250106	2525	9.90	20250102	4150	-33.13	20240521	2275	21.98	20241210	3.20	N	075970	1000	184 억	235464	N	N	N	N
114	20250106	160556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	55	2	1.99	1324014575	480061	62.33	2765	2840	2700	3600	1940	2770	2757.93	1.34	-14532	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	520	108.65	0.67	12	2.61	26.00	4237.00	4150	20240521	-31.93	2275	20241210	24.18	2840	-0.53	20250106	2525	11.88	20250102	4150	-31.93	20240521	2275	24.18	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
115	20250106	150557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	30	2	1.08	1081293135	393948	51.15	2765	2815	2700	3600	1940	2770	2744.76	1.34	-1304	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	515	107.69	0.66	12	2.14	26.00	4237.00	4150	20240521	-32.53	2275	20241210	23.08	2815	-0.53	20250106	2525	10.89	20250102	4150	-32.53	20240521	2275	23.08	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
116	20250106	140556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2745	-25	5	-0.90	879679710	321485	41.74	2765	2780	2700	3600	1940	2770	2736.30	1.34	13830	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	505	105.58	0.65	12	1.75	26.00	4237.00	4150	20240521	-33.86	2275	20241210	20.66	2795	-1.79	20250103	2525	8.71	20250102	4150	-33.86	20240521	2275	20.66	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
117	20250106	130554	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	0	3	0.00	815503840	298195	38.72	2765	2780	2700	3600	1940	2770	2734.80	1.34	20248	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	510	106.54	0.65	12	1.62	26.00	4237.00	4150	20240521	-33.25	2275	20241210	21.76	2795	-0.89	20250103	2525	9.70	20250102	4150	-33.25	20240521	2275	21.76	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
118	20250106	120553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2765	-5	5	-0.18	715950260	262124	34.03	2765	2780	2700	3600	1940	2770	2731.34	1.34	29182	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	509	106.35	0.65	12	1.42	26.00	4237.00	4150	20240521	-33.37	2275	20241210	21.54	2795	-1.07	20250103	2525	9.50	20250102	4150	-33.37	20240521	2275	21.54	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
119	20250106	110554	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2745	-25	5	-0.90	623735825	228672	29.69	2765	2780	2700	3600	1940	2770	2727.64	1.34	37969	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	505	105.58	0.65	12	1.24	26.00	4237.00	4150	20240521	-33.86	2275	20241210	20.66	2795	-1.79	20250103	2525	8.71	20250102	4150	-33.86	20240521	2275	20.66	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
120	20250106	100553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	-45	5	-1.62	541241705	198540	25.78	2765	2780	2700	3600	1940	2770	2726.11	1.34	44108	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	501	104.81	0.64	12	1.08	26.00	4237.00	4150	20240521	-34.34	2275	20241210	19.78	2795	-2.50	20250103	2525	7.92	20250102	4150	-34.34	20240521	2275	19.78	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
121	20250106	090550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2735	-35	5	-1.26	61880665	22507	2.92	2765	2765	2735	3600	1940	2770	2749.40	1.34	1020	2930	2850	2715	2635	2500	2890	2675	184	830	1000	1990	5	1	18400000	503	105.19	0.65	12	0.12	26.00	4237.00	4150	20240521	-34.10	2275	20241210	20.22	2795	-2.15	20250103	2525	8.32	20250102	4150	-34.10	20240521	2275	20.22	20241210	3.16	N	075970	1000	184 억	247137	N	N	N	N
122	20250103	160550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	160	2	6.13	2061008335	754862	237.76	2580	2795	2580	3390	1830	2610	2730.21	0.91	79939	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	510	106.54	0.65	12	4.10	26.00	4237.00	4150	20240521	-33.25	2275	20241210	21.76	2795	-0.89	20250103	2525	9.70	20250102	4150	-33.25	20240521	2275	21.76	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
123	20250103	150552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2780	170	2	6.51	1941820655	711768	224.19	2580	2795	2580	3390	1830	2610	2728.17	0.91	77261	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	512	106.92	0.66	12	3.87	26.00	4237.00	4150	20240521	-33.01	2275	20241210	22.20	2795	-0.54	20250103	2525	10.10	20250102	4150	-33.01	20240521	2275	22.20	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
124	20250103	140551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	160	2	6.13	1703835405	626089	197.20	2580	2790	2580	3390	1830	2610	2721.39	0.91	67681	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	510	106.54	0.65	12	3.40	26.00	4237.00	4150	20240521	-33.25	2275	20241210	21.76	2790	-0.72	20250103	2525	9.70	20250102	4150	-33.25	20240521	2275	21.76	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
125	20250103	130552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2755	145	2	5.56	1480442285	545111	171.70	2580	2790	2580	3390	1830	2610	2715.85	0.91	35051	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	507	105.96	0.65	12	2.96	26.00	4237.00	4150	20240521	-33.61	2275	20241210	21.10	2790	-1.25	20250103	2525	9.11	20250102	4150	-33.61	20240521	2275	21.10	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
126	20250103	120549	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2740	130	2	4.98	1317361670	485903	153.05	2580	2790	2580	3390	1830	2610	2711.16	0.91	29081	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	504	105.38	0.65	12	2.64	26.00	4237.00	4150	20240521	-33.98	2275	20241210	20.44	2790	-1.79	20250103	2525	8.51	20250102	4150	-33.98	20240521	2275	20.44	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
127	20250103	110551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2735	125	2	4.79	1258966985	464559	146.32	2580	2790	2580	3390	1830	2610	2710.03	0.91	30857	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	503	105.19	0.65	12	2.52	26.00	4237.00	4150	20240521	-34.10	2275	20241210	20.22	2790	-1.97	20250103	2525	8.32	20250102	4150	-34.10	20240521	2275	20.22	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
128	20250103	100549	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2750	140	2	5.36	1141981165	421735	132.84	2580	2790	2580	3390	1830	2610	2707.82	0.91	22235	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	506	105.77	0.65	12	2.29	26.00	4237.00	4150	20240521	-33.73	2275	20241210	20.88	2790	-1.43	20250103	2525	8.91	20250102	4150	-33.73	20240521	2275	20.88	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
129	20250103	090551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	35	2	1.34	110272430	42169	13.28	2580	2655	2580	3390	1830	2610	2615.01	0.91	5083	2673	2641	2583	2551	2493	2657	2567	184	780	1000	1870	5	1	18400000	487	101.73	0.62	12	0.23	26.00	4237.00	4150	20240521	-36.27	2275	20241210	16.26	2655	-0.38	20250103	2525	4.75	20250102	4150	-36.27	20240521	2275	16.26	20241210	3.22	N	075970	1000	184 억	168341	N	N	N	N
130	20250102	160546	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	35	2	1.36	778935395	302332	61.52	2550	2615	2525	3345	1805	2575	2576.37	0.68	45770	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	480	100.38	0.62	12	1.64	26.00	4237.00	4150	20240521	-37.11	2275	20241210	14.73	2615	-0.19	20250102	2525	3.37	20250102	4150	-37.11	20240521	2275	14.73	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
131	20250102	150547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2590	15	2	0.58	695460705	270159	54.97	2550	2615	2525	3345	1805	2575	2574.26	0.68	38349	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	477	99.62	0.61	12	1.47	26.00	4237.00	4150	20240521	-37.59	2275	20241210	13.85	2615	-0.96	20250102	2525	2.57	20250102	4150	-37.59	20240521	2275	13.85	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
132	20250102	140545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	10	2	0.39	559113740	217612	44.28	2550	2610	2525	3345	1805	2575	2569.28	0.68	20859	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	476	99.42	0.61	12	1.18	26.00	4237.00	4150	20240521	-37.71	2275	20241210	13.63	2610	-0.96	20250102	2525	2.38	20250102	4150	-37.71	20240521	2275	13.63	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
133	20250102	130545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	0	3	0.00	442478255	172455	35.09	2550	2610	2525	3345	1805	2575	2565.69	0.68	-2376	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	474	99.04	0.61	12	0.94	26.00	4237.00	4150	20240521	-37.95	2275	20241210	13.19	2610	-1.34	20250102	2525	1.98	20250102	4150	-37.95	20240521	2275	13.19	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
134	20250102	120544	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	10	2	0.39	351021815	136950	27.87	2550	2610	2525	3345	1805	2575	2563.03	0.68	7981	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	476	99.42	0.61	12	0.74	26.00	4237.00	4150	20240521	-37.71	2275	20241210	13.63	2610	-0.96	20250102	2525	2.38	20250102	4150	-37.71	20240521	2275	13.63	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
135	20250102	110536	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	10	2	0.39	271343085	106051	21.58	2550	2610	2525	3345	1805	2575	2558.42	0.68	5359	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	476	99.42	0.61	12	0.58	26.00	4237.00	4150	20240521	-37.71	2275	20241210	13.63	2610	-0.96	20250102	2525	2.38	20250102	4150	-37.71	20240521	2275	13.63	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
136	20250102	100543	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2530	-45	5	-1.75	80855610	31804	6.47	2550	2555	2530	3345	1805	2575	2540.98	0.68	-5370	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	466	97.31	0.60	12	0.17	26.00	4237.00	4150	20240521	-39.04	2275	20241210	11.21	2555	-0.98	20250102	2530	0.00	20250102	4150	-39.04	20240521	2275	11.21	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N
137	20250102	090538	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	0.68	0	2718	2646	2573	2501	2428	2682	2537	184	770	1000	1850	5	1	18400000	474	99.04	0.61	12	0.00	26.00	4237.00	4150	20240521	-37.95	2275	20241210	13.19	0	0.00	0	0	0.00	0	4150	-37.95	20240521	2275	13.19	20241210	2.83	N	075970	1000	184 억	124211	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History