KissMeData/222420/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

53 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	161021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	676	2	2	0.30	26080974	38506	88.72	674	695	672	876	472	674	677.47	0.94	-2013	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	307	-5.73	0.83	12	0.08	-118.00	818.00	1518	20240117	-55.47	549	20241210	23.13	749	-9.75	20250117	615	9.92	20250103	1495	-54.78	20240129	549	23.13	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
3	20250124	151019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	675	1	2	0.15	22719898	33534	77.27	674	695	672	876	472	674	677.52	0.94	-1886	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	307	-5.72	0.83	12	0.07	-118.00	818.00	1518	20240117	-55.53	549	20241210	22.95	749	-9.88	20250117	615	9.76	20250103	1495	-54.85	20240129	549	22.95	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
4	20250124	141018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	675	1	2	0.15	22087938	32598	75.11	674	695	672	876	472	674	677.59	0.94	-1884	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	307	-5.72	0.83	12	0.07	-118.00	818.00	1518	20240117	-55.53	549	20241210	22.95	749	-9.88	20250117	615	9.76	20250103	1495	-54.85	20240129	549	22.95	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
5	20250124	131020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	677	3	2	0.45	22051384	32544	74.98	674	695	672	876	472	674	677.59	0.94	-1882	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	308	-5.74	0.83	12	0.07	-118.00	818.00	1518	20240117	-55.40	549	20241210	23.32	749	-9.61	20250117	615	10.08	20250103	1495	-54.72	20240129	549	23.32	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
6	20250124	121016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	677	3	2	0.45	20383405	30077	69.30	674	695	672	876	472	674	677.71	0.94	-1661	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	308	-5.74	0.83	12	0.07	-118.00	818.00	1518	20240117	-55.40	549	20241210	23.32	749	-9.61	20250117	615	10.08	20250103	1495	-54.72	20240129	549	23.32	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
7	20250124	111018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	673	-1	5	-0.15	9409912	13868	31.95	674	695	672	876	472	674	678.53	0.94	-1650	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	306	-5.70	0.82	12	0.03	-118.00	818.00	1518	20240117	-55.67	549	20241210	22.59	749	-10.15	20250117	615	9.43	20250103	1495	-54.98	20240129	549	22.59	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
8	20250124	101014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	677	3	2	0.45	6629379	9741	22.44	674	695	674	876	472	674	680.56	0.94	-1828	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	308	-5.74	0.83	12	0.02	-118.00	818.00	1518	20240117	-55.40	549	20241210	23.32	749	-9.61	20250117	615	10.08	20250103	1495	-54.72	20240129	549	23.32	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
9	20250124	091021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	690	16	2	2.37	3839922	5609	12.92	674	695	674	876	472	674	684.60	0.94	-1782	721	697	685	661	649	691	655	45	202	100	440	1	1	45460231	314	-5.85	0.84	12	0.01	-118.00	818.00	1518	20240117	-54.55	549	20241210	25.68	749	-7.88	20250117	615	12.20	20250103	1495	-53.85	20240129	549	25.68	20241210	0.42	N	222420	100	45 억	427507	N	N	N	N
10	20250123	161014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	674	-24	5	-3.44	29487925	43326	72.82	709	709	673	907	489	698	680.65	0.94	-972	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	306	-5.71	0.82	12	0.10	-118.00	818.00	1560	20240116	-56.79	549	20241210	22.77	749	-10.01	20250117	615	9.59	20250103	1505	-55.22	20240123	549	22.77	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
11	20250123	151012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	678	-20	5	-2.87	28056943	41203	69.25	709	709	673	907	489	698	680.94	0.94	-339	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	308	-5.75	0.83	12	0.09	-118.00	818.00	1560	20240116	-56.54	549	20241210	23.50	749	-9.48	20250117	615	10.24	20250103	1505	-54.95	20240123	549	23.50	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
12	20250123	141014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	674	-24	5	-3.44	25029225	36718	61.71	709	709	673	907	489	698	681.66	0.94	-204	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	306	-5.71	0.82	12	0.08	-118.00	818.00	1560	20240116	-56.79	549	20241210	22.77	749	-10.01	20250117	615	9.59	20250103	1505	-55.22	20240123	549	22.77	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
13	20250123	131012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	675	-23	5	-3.30	20765759	30420	51.13	709	709	673	907	489	698	682.64	0.94	31	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	307	-5.72	0.83	12	0.07	-118.00	818.00	1560	20240116	-56.73	549	20241210	22.95	749	-9.88	20250117	615	9.76	20250103	1505	-55.15	20240123	549	22.95	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
14	20250123	121012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	685	-13	5	-1.86	15413739	22495	37.81	709	709	677	907	489	698	685.21	0.94	-481	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	311	-5.81	0.84	12	0.05	-118.00	818.00	1560	20240116	-56.09	549	20241210	24.77	749	-8.54	20250117	615	11.38	20250103	1505	-54.49	20240123	549	24.77	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
15	20250123	111004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	697	-1	5	-0.14	7192671	10437	17.54	709	709	677	907	489	698	689.15	0.94	-1307	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	317	-5.91	0.85	12	0.02	-118.00	818.00	1560	20240116	-55.32	549	20241210	26.96	749	-6.94	20250117	615	13.33	20250103	1505	-53.69	20240123	549	26.96	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
16	20250123	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	689	-9	5	-1.29	5729728	8338	14.01	709	709	677	907	489	698	687.18	0.94	-1005	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	313	-5.84	0.84	12	0.02	-118.00	818.00	1560	20240116	-55.83	549	20241210	25.50	749	-8.01	20250117	615	12.03	20250103	1505	-54.22	20240123	549	25.50	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
17	20250123	091012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	705	7	2	1.00	584812	833	1.40	709	709	696	907	489	698	702.06	0.94	-35	713	705	698	690	683	702	687	45	209	100	460	1	1	45460231	320	-5.97	0.86	12	0.00	-118.00	818.00	1560	20240116	-54.81	549	20241210	28.42	749	-5.87	20250117	615	14.63	20250103	1505	-53.16	20240123	549	28.42	20241210	0.42	N	222420	100	45 억	429323	N	N	N	N
18	20250122	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	698	-4	5	-0.57	40692143	58466	118.18	702	706	691	912	492	702	695.95	0.94	-54	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	317	-5.92	0.85	12	0.13	-118.00	818.00	1566	20240115	-55.43	549	20241210	27.14	749	-6.81	20250117	615	13.50	20250103	1507	-53.68	20240122	549	27.14	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
19	20250122	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	692	-10	5	-1.42	31177968	44827	90.61	702	706	691	912	492	702	695.45	0.94	882	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	315	-5.86	0.85	12	0.10	-118.00	818.00	1566	20240115	-55.81	549	20241210	26.05	749	-7.61	20250117	615	12.52	20250103	1507	-54.08	20240122	549	26.05	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
20	20250122	141005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	694	-8	5	-1.14	23973604	34428	69.59	702	706	691	912	492	702	696.26	0.94	1234	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	315	-5.88	0.85	12	0.08	-118.00	818.00	1566	20240115	-55.68	549	20241210	26.41	749	-7.34	20250117	615	12.85	20250103	1507	-53.95	20240122	549	26.41	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
21	20250122	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	695	-7	5	-1.00	18184118	26076	52.71	702	706	692	912	492	702	697.26	0.94	267	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	316	-5.89	0.85	12	0.06	-118.00	818.00	1566	20240115	-55.62	549	20241210	26.59	749	-7.21	20250117	615	13.01	20250103	1507	-53.88	20240122	549	26.59	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
22	20250122	121003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	696	-6	5	-0.85	14999420	21502	43.46	702	706	692	912	492	702	697.48	0.94	261	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	316	-5.90	0.85	12	0.05	-118.00	818.00	1566	20240115	-55.56	549	20241210	26.78	749	-7.08	20250117	615	13.17	20250103	1507	-53.82	20240122	549	26.78	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
23	20250122	111006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	701	-1	5	-0.14	13047454	18700	37.80	702	706	692	912	492	702	697.61	0.94	85	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	319	-5.94	0.86	12	0.04	-118.00	818.00	1566	20240115	-55.24	549	20241210	27.69	749	-6.41	20250117	615	13.98	20250103	1507	-53.48	20240122	549	27.69	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
24	20250122	101005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	701	-1	5	-0.14	4657690	6658	13.46	702	706	692	912	492	702	699.38	0.94	-228	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	319	-5.94	0.86	12	0.01	-118.00	818.00	1566	20240115	-55.24	549	20241210	27.69	749	-6.41	20250117	615	13.98	20250103	1507	-53.48	20240122	549	27.69	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
25	20250122	091007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	701	-1	5	-0.14	1442041	2060	4.16	702	702	692	912	492	702	699.43	0.94	-48	744	723	689	668	634	733	678	45	210	100	460	1	1	45460231	319	-5.94	0.86	12	0.00	-118.00	818.00	1566	20240115	-55.24	549	20241210	27.69	749	-6.41	20250117	615	13.98	20250103	1507	-53.48	20240122	549	27.69	20241210	0.42	N	222420	100	45 억	429304	N	N	N	N
26	20250121	160958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	702	13	2	1.89	33825731	48811	64.52	689	710	655	895	483	689	692.68	0.95	-2300	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	319	-5.95	0.86	12	0.11	-118.00	818.00	1585	20240112	-55.71	549	20241210	27.87	749	-6.28	20250117	615	14.15	20250103	1507	-53.42	20240122	549	27.87	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
27	20250121	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	700	11	2	1.60	30321426	43814	57.92	689	710	655	895	483	689	692.05	0.95	-2117	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	318	-5.93	0.86	12	0.10	-118.00	818.00	1585	20240112	-55.84	549	20241210	27.50	749	-6.54	20250117	615	13.82	20250103	1507	-53.55	20240122	549	27.50	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
28	20250121	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	698	9	2	1.31	27953151	40427	53.44	689	710	655	895	483	689	691.45	0.95	-1276	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	317	-5.92	0.85	12	0.09	-118.00	818.00	1585	20240112	-55.96	549	20241210	27.14	749	-6.81	20250117	615	13.50	20250103	1507	-53.68	20240122	549	27.14	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
29	20250121	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	700	11	2	1.60	26795860	38773	51.25	689	710	655	895	483	689	691.10	0.95	-1292	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	318	-5.93	0.86	12	0.09	-118.00	818.00	1585	20240112	-55.84	549	20241210	27.50	749	-6.54	20250117	615	13.82	20250103	1507	-53.55	20240122	549	27.50	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
30	20250121	120943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	698	9	2	1.31	24386332	35328	46.70	689	710	655	895	483	689	690.28	0.95	-1292	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	317	-5.92	0.85	12	0.08	-118.00	818.00	1585	20240112	-55.96	549	20241210	27.14	749	-6.81	20250117	615	13.50	20250103	1507	-53.68	20240122	549	27.14	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
31	20250121	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	700	11	2	1.60	22233567	32237	42.61	689	710	655	895	483	689	689.69	0.95	-1133	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	318	-5.93	0.86	12	0.07	-118.00	818.00	1585	20240112	-55.84	549	20241210	27.50	749	-6.54	20250117	615	13.82	20250103	1507	-53.55	20240122	549	27.50	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
32	20250121	100904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	702	13	2	1.89	17136958	24929	32.95	689	710	655	895	483	689	687.43	0.95	-771	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	319	-5.95	0.86	12	0.05	-118.00	818.00	1585	20240112	-55.71	549	20241210	27.87	749	-6.28	20250117	615	14.15	20250103	1507	-53.42	20240122	549	27.87	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
33	20250121	091002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	694	5	2	0.73	6307108	9271	12.26	689	696	655	895	483	689	680.31	0.95	-722	719	704	690	675	661	711	682	45	206	100	450	1	1	45460231	315	-5.88	0.85	12	0.02	-118.00	818.00	1585	20240112	-56.21	549	20241210	26.41	749	-7.34	20250117	615	12.85	20250103	1507	-53.95	20240122	549	26.41	20241210	0.42	N	222420	100	45 억	431604	N	N	N	N
34	20250120	160947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	689	13	2	1.92	51782029	75614	11.72	676	705	676	878	474	676	684.82	0.94	2950	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	313	-5.84	0.84	12	0.17	-118.00	818.00	1588	20240111	-56.61	549	20241210	25.50	749	-8.01	20250117	615	12.03	20250103	1507	-54.28	20240122	549	25.50	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
35	20250120	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	686	10	2	1.48	49647675	72504	11.24	676	705	676	878	474	676	684.76	0.94	3380	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	312	-5.81	0.84	12	0.16	-118.00	818.00	1588	20240111	-56.80	549	20241210	24.95	749	-8.41	20250117	615	11.54	20250103	1507	-54.48	20240122	549	24.95	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
36	20250120	140958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	689	13	2	1.92	47858338	69873	10.83	676	705	676	878	474	676	684.93	0.94	3036	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	313	-5.84	0.84	12	0.15	-118.00	818.00	1588	20240111	-56.61	549	20241210	25.50	749	-8.01	20250117	615	12.03	20250103	1507	-54.28	20240122	549	25.50	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
37	20250120	130958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	684	8	2	1.18	46463193	67835	10.52	676	705	676	878	474	676	684.94	0.94	2970	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	311	-5.80	0.84	12	0.15	-118.00	818.00	1588	20240111	-56.93	549	20241210	24.59	749	-8.68	20250117	615	11.22	20250103	1507	-54.61	20240122	549	24.59	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
38	20250120	120958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	681	5	2	0.74	43443807	63404	9.83	676	705	676	878	474	676	685.19	0.94	3149	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	310	-5.77	0.83	12	0.14	-118.00	818.00	1588	20240111	-57.12	549	20241210	24.04	749	-9.08	20250117	615	10.73	20250103	1507	-54.81	20240122	549	24.04	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
39	20250120	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	678	2	2	0.30	38649825	56336	8.73	676	705	676	878	474	676	686.06	0.94	3126	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	308	-5.75	0.83	12	0.12	-118.00	818.00	1588	20240111	-57.30	549	20241210	23.50	749	-9.48	20250117	615	10.24	20250103	1507	-55.01	20240122	549	23.50	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
40	20250120	100958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	681	5	2	0.74	29972662	43601	6.76	676	705	676	878	474	676	687.43	0.94	2963	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	310	-5.77	0.83	12	0.10	-118.00	818.00	1588	20240111	-57.12	549	20241210	24.04	749	-9.08	20250117	615	10.73	20250103	1507	-54.81	20240122	549	24.04	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
41	20250120	091000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	692	16	2	2.37	11485552	16752	2.60	676	693	676	878	474	676	685.62	0.94	1719	789	732	692	635	595	761	664	45	202	100	440	1	1	45460231	315	-5.86	0.85	12	0.04	-118.00	818.00	1588	20240111	-56.42	549	20241210	26.05	749	-7.61	20250117	615	12.52	20250103	1507	-54.08	20240122	549	26.05	20241210	0.42	N	222420	100	45 억	428615	N	N	N	N
42	20250117	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	676	19	2	2.89	455214886	645054	2887.57	657	749	652	854	460	657	705.73	0.94	256	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	307	-5.73	0.83	12	1.42	-118.00	818.00	1640	20240110	-58.78	549	20241210	23.13	749	-9.75	20250117	615	9.92	20250103	1518	-55.47	20240117	549	23.13	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
43	20250117	150955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	674	17	2	2.59	450368740	637883	2855.47	657	749	652	854	460	657	706.04	0.94	376	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	306	-5.71	0.82	12	1.40	-118.00	818.00	1640	20240110	-58.90	549	20241210	22.77	749	-10.01	20250117	615	9.59	20250103	1518	-55.60	20240117	549	22.77	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
44	20250117	140959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	676	19	2	2.89	449007156	635864	2846.43	657	749	652	854	460	657	706.14	0.94	327	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	307	-5.73	0.83	12	1.40	-118.00	818.00	1640	20240110	-58.78	549	20241210	23.13	749	-9.75	20250117	615	9.92	20250103	1518	-55.47	20240117	549	23.13	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
45	20250117	130957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	675	18	2	2.74	445700828	630947	2824.42	657	749	652	854	460	657	706.40	0.94	123	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	307	-5.72	0.83	12	1.39	-118.00	818.00	1640	20240110	-58.84	549	20241210	22.95	749	-9.88	20250117	615	9.76	20250103	1518	-55.53	20240117	549	22.95	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
46	20250117	120958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	676	19	2	2.89	430173379	607800	2720.80	657	749	652	854	460	657	707.75	0.94	2127	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	307	-5.73	0.83	12	1.34	-118.00	818.00	1640	20240110	-58.78	549	20241210	23.13	749	-9.75	20250117	615	9.92	20250103	1518	-55.47	20240117	549	23.13	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
47	20250117	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	670	13	2	1.98	419504627	591975	2649.96	657	749	652	854	460	657	708.65	0.94	2261	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	305	-5.68	0.82	12	1.30	-118.00	818.00	1640	20240110	-59.15	549	20241210	22.04	749	-10.55	20250117	615	8.94	20250103	1518	-55.86	20240117	549	22.04	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
48	20250117	100959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	676	19	2	2.89	369896149	518907	2322.87	657	749	652	854	460	657	712.84	0.94	4124	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	307	-5.73	0.83	12	1.14	-118.00	818.00	1640	20240110	-58.78	549	20241210	23.13	749	-9.75	20250117	615	9.92	20250103	1518	-55.47	20240117	549	23.13	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
49	20250117	090959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	670	13	2	1.98	2829536	4296	19.23	657	670	652	854	460	657	658.64	0.94	-59	665	661	653	649	641	663	651	45	197	100	430	1	1	45460231	305	-5.68	0.82	12	0.01	-118.00	818.00	1640	20240110	-59.15	549	20241210	22.04	689	-2.76	20250115	615	8.94	20250103	1518	-55.86	20240117	549	22.04	20241210	0.42	N	222420	100	45 억	428359	N	N	N	N
50	20250116	160951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	657	9	2	1.39	14205298	21840	64.97	648	657	645	842	454	648	650.42	0.94	-423	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	299	-5.57	0.80	12	0.05	-118.00	818.00	1640	20240110	-59.94	549	20241210	19.67	689	-4.64	20250115	615	6.83	20250103	1560	-57.88	20240116	549	19.67	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
51	20250116	150904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	2	2	0.31	12204900	18759	55.81	648	657	645	842	454	648	650.62	0.94	-323	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	295	-5.51	0.79	12	0.04	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	689	-5.66	20250115	615	5.69	20250103	1560	-58.33	20240116	549	18.40	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
52	20250116	140956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	2	2	0.31	10737180	16498	49.08	648	657	645	842	454	648	650.82	0.94	-323	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	295	-5.51	0.79	12	0.04	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	689	-5.66	20250115	615	5.69	20250103	1560	-58.33	20240116	549	18.40	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
53	20250116	130955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	2	2	0.31	9864749	15151	45.07	648	657	645	842	454	648	651.10	0.94	-323	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	295	-5.51	0.79	12	0.03	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	689	-5.66	20250115	615	5.69	20250103	1560	-58.33	20240116	549	18.40	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
54	20250116	120955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	2	2	0.31	8322908	12771	37.99	648	657	648	842	454	648	651.70	0.94	-323	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	295	-5.51	0.79	12	0.03	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	689	-5.66	20250115	615	5.69	20250103	1560	-58.33	20240116	549	18.40	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
55	20250116	110956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	2	2	0.31	5912460	9055	26.94	648	657	648	842	454	648	652.95	0.94	-324	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	295	-5.51	0.79	12	0.02	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	689	-5.66	20250115	615	5.69	20250103	1560	-58.33	20240116	549	18.40	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
56	20250116	100956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	657	9	2	1.39	2394011	3686	10.97	648	657	648	842	454	648	649.49	0.94	-424	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	299	-5.57	0.80	12	0.01	-118.00	818.00	1640	20240110	-59.94	549	20241210	19.67	689	-4.64	20250115	615	6.83	20250103	1560	-57.88	20240116	549	19.67	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
57	20250116	090958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	655	7	2	1.08	1930782	2979	8.86	648	655	648	842	454	648	648.13	0.94	-424	711	679	657	625	603	695	641	45	194	100	420	1	1	45460231	298	-5.55	0.80	12	0.01	-118.00	818.00	1640	20240110	-60.06	549	20241210	19.31	689	-4.93	20250115	615	6.50	20250103	1560	-58.01	20240116	549	19.31	20241210	0.43	N	222420	100	45 억	428782	N	N	N	N
58	20250115	160953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	648	3	2	0.47	21784147	33418	91.71	645	689	635	838	452	645	651.89	0.94	-58	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	295	-5.49	0.79	12	0.07	-118.00	818.00	1640	20240110	-60.49	549	20241210	18.03	689	-5.95	20250115	615	5.37	20250103	1566	-58.62	20240115	549	18.03	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
59	20250115	150954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	646	1	2	0.16	20301645	31130	85.43	645	689	635	838	452	645	652.16	0.94	350	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	294	-5.47	0.79	12	0.07	-118.00	818.00	1640	20240110	-60.61	549	20241210	17.67	689	-6.24	20250115	615	5.04	20250103	1566	-58.75	20240115	549	17.67	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
60	20250115	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	644	-1	5	-0.16	19188967	29399	80.68	645	689	635	838	452	645	652.71	0.94	350	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	293	-5.46	0.79	12	0.06	-118.00	818.00	1640	20240110	-60.73	549	20241210	17.30	689	-6.53	20250115	615	4.72	20250103	1566	-58.88	20240115	549	17.30	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
61	20250115	130956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	644	-1	5	-0.16	18838354	28853	79.18	645	689	635	838	452	645	652.91	0.94	350	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	293	-5.46	0.79	12	0.06	-118.00	818.00	1640	20240110	-60.73	549	20241210	17.30	689	-6.53	20250115	615	4.72	20250103	1566	-58.88	20240115	549	17.30	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
62	20250115	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	643	-2	5	-0.31	15311817	23366	64.13	645	689	635	838	452	645	655.30	0.94	345	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	292	-5.45	0.79	12	0.05	-118.00	818.00	1640	20240110	-60.79	549	20241210	17.12	689	-6.68	20250115	615	4.55	20250103	1566	-58.94	20240115	549	17.12	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
63	20250115	110953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	648	3	2	0.47	13386766	20369	55.90	645	689	635	838	452	645	657.21	0.94	-52	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	295	-5.49	0.79	12	0.04	-118.00	818.00	1640	20240110	-60.49	549	20241210	18.03	689	-5.95	20250115	615	5.37	20250103	1566	-58.62	20240115	549	18.03	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
64	20250115	100953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	652	7	2	1.09	13255393	20167	55.35	645	689	635	838	452	645	657.28	0.94	-52	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	296	-5.53	0.80	12	0.04	-118.00	818.00	1640	20240110	-60.24	549	20241210	18.76	689	-5.37	20250115	615	6.02	20250103	1566	-58.37	20240115	549	18.76	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
65	20250115	090956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	678	33	2	5.12	2662880	3976	10.91	645	689	645	838	452	645	669.74	0.94	-21	668	656	648	636	628	652	632	45	193	100	420	1	1	45460231	308	-5.75	0.83	12	0.01	-118.00	818.00	1640	20240110	-58.66	549	20241210	23.50	689	-1.60	20250115	615	10.24	20250103	1566	-56.70	20240115	549	23.50	20241210	0.43	N	222420	100	45 억	428840	N	N	N	N
66	20250114	160935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	645	-5	5	-0.77	23059955	35388	83.99	652	660	640	845	455	650	651.72	0.94	-222	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	293	-5.47	0.79	12	0.08	-118.00	818.00	1640	20240110	-60.67	549	20241210	17.49	666	-3.15	20250113	615	4.88	20250103	1566	-58.81	20240115	549	17.49	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
67	20250114	150952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	647	-3	5	-0.46	21624617	33159	78.70	652	660	640	845	455	650	652.15	0.94	-209	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	294	-5.48	0.79	12	0.07	-118.00	818.00	1640	20240110	-60.55	549	20241210	17.85	666	-2.85	20250113	615	5.20	20250103	1566	-58.68	20240115	549	17.85	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
68	20250114	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	649	-1	5	-0.15	5942669	9196	21.83	652	652	642	845	455	650	646.22	0.94	-226	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	295	-5.50	0.79	12	0.02	-118.00	818.00	1640	20240110	-60.43	549	20241210	18.21	666	-2.55	20250113	615	5.53	20250103	1566	-58.56	20240115	549	18.21	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
69	20250114	130947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	646	-4	5	-0.62	3388246	5233	12.42	652	652	644	845	455	650	647.48	0.94	132	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	294	-5.47	0.79	12	0.01	-118.00	818.00	1640	20240110	-60.61	549	20241210	17.67	666	-3.00	20250113	615	5.04	20250103	1566	-58.75	20240115	549	17.67	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
70	20250114	120943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	649	-1	5	-0.15	2023895	3128	7.42	652	652	644	845	455	650	647.03	0.94	52	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	295	-5.50	0.79	12	0.01	-118.00	818.00	1640	20240110	-60.43	549	20241210	18.21	666	-2.55	20250113	615	5.53	20250103	1566	-58.56	20240115	549	18.21	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
71	20250114	110943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	0	3	0.00	1662960	2568	6.09	652	652	644	845	455	650	647.57	0.94	52	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	295	-5.51	0.79	12	0.01	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	666	-2.40	20250113	615	5.69	20250103	1566	-58.49	20240115	549	18.40	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
72	20250114	100943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	651	1	2	0.15	795213	1223	2.90	652	652	649	845	455	650	650.22	0.94	-73	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	296	-5.52	0.80	12	0.00	-118.00	818.00	1640	20240110	-60.30	549	20241210	18.58	666	-2.25	20250113	615	5.85	20250103	1566	-58.43	20240115	549	18.58	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
73	20250114	090946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	651	1	2	0.15	318374	489	1.16	652	652	650	845	455	650	651.07	0.94	-58	681	665	650	634	619	658	627	45	195	100	420	1	1	45460231	296	-5.52	0.80	12	0.00	-118.00	818.00	1640	20240110	-60.30	549	20241210	18.58	666	-2.25	20250113	615	5.85	20250103	1566	-58.43	20240115	549	18.58	20241210	0.43	N	222420	100	45 억	429062	N	N	N	N
74	20250113	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	-9	5	-1.37	27479933	42128	144.80	661	666	635	856	462	659	652.30	0.94	-416	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	295	-5.51	0.79	12	0.09	-118.00	818.00	1640	20240110	-60.37	549	20241210	18.40	666	-2.40	20250113	615	5.69	20250103	1566	-58.49	20240115	549	18.40	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
75	20250113	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	640	-19	5	-2.88	24178323	36990	127.14	661	666	635	856	462	659	653.64	0.94	-256	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	291	-5.42	0.78	12	0.08	-118.00	818.00	1640	20240110	-60.98	549	20241210	16.58	666	-3.90	20250113	615	4.07	20250103	1566	-59.13	20240115	549	16.58	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
76	20250113	140915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	653	-6	5	-0.91	22230390	33964	116.74	661	666	635	856	462	659	654.53	0.94	-695	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	297	-5.53	0.80	12	0.07	-118.00	818.00	1640	20240110	-60.18	549	20241210	18.94	666	-1.95	20250113	615	6.18	20250103	1566	-58.30	20240115	549	18.94	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
77	20250113	130925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	659	0	3	0.00	20151025	30738	105.65	661	666	635	856	462	659	655.57	0.94	-580	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	300	-5.58	0.81	12	0.07	-118.00	818.00	1640	20240110	-59.82	549	20241210	20.04	666	-1.05	20250113	615	7.15	20250103	1566	-57.92	20240115	549	20.04	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
78	20250113	120928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	659	0	3	0.00	20020977	30538	104.97	661	666	635	856	462	659	655.61	0.94	-523	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	300	-5.58	0.81	12	0.07	-118.00	818.00	1640	20240110	-59.82	549	20241210	20.04	666	-1.05	20250113	615	7.15	20250103	1566	-57.92	20240115	549	20.04	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
79	20250113	110925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	660	1	2	0.15	14960894	22686	77.98	661	666	653	856	462	659	659.48	0.94	-468	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	300	-5.59	0.81	12	0.05	-118.00	818.00	1640	20240110	-59.76	549	20241210	20.22	666	-0.90	20250113	615	7.32	20250103	1566	-57.85	20240115	549	20.22	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
80	20250113	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	664	5	2	0.76	8440751	12768	43.89	661	664	655	856	462	659	661.09	0.94	-432	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	302	-5.63	0.81	12	0.03	-118.00	818.00	1640	20240110	-59.51	549	20241210	20.95	664	0.00	20250108	615	7.97	20250103	1566	-57.60	20240115	549	20.95	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
81	20250113	090931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	661	2	2	0.30	1556655	2363	8.12	661	661	657	856	462	659	658.76	0.94	-18	666	662	656	652	646	664	654	45	197	100	430	1	1	45460231	300	-5.60	0.81	12	0.01	-118.00	818.00	1640	20240110	-59.70	549	20241210	20.40	664	-0.45	20250108	615	7.48	20250103	1566	-57.79	20240115	549	20.40	20241210	0.43	N	222420	100	45 억	429538	N	N	N	N
82	20250110	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	659	9	2	1.38	18701459	28582	74.40	652	660	650	845	455	650	654.31	0.95	-749	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	300	-5.58	0.81	12	0.06	-118.00	818.00	1640	20240110	-59.82	549	20241210	20.04	664	-0.75	20250108	615	7.15	20250103	1640	-59.82	20240110	549	20.04	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
83	20250110	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	655	5	2	0.77	17070688	26106	67.95	652	660	650	845	455	650	653.90	0.95	-280	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	298	-5.55	0.80	12	0.06	-118.00	818.00	1640	20240110	-60.06	549	20241210	19.31	664	-1.36	20250108	615	6.50	20250103	1640	-60.06	20240110	549	19.31	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
84	20250110	140921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	656	6	2	0.92	13843730	21152	55.06	652	660	650	845	455	650	654.49	0.95	-150	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	298	-5.56	0.80	12	0.05	-118.00	818.00	1640	20240110	-60.00	549	20241210	19.49	664	-1.20	20250108	615	6.67	20250103	1640	-60.00	20240110	549	19.49	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
85	20250110	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	658	8	2	1.23	13586768	20758	54.03	652	660	650	845	455	650	654.53	0.95	-136	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	299	-5.58	0.80	12	0.05	-118.00	818.00	1640	20240110	-59.88	549	20241210	19.85	664	-0.90	20250108	615	6.99	20250103	1640	-59.88	20240110	549	19.85	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
86	20250110	120922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	660	10	2	1.54	13249738	20242	52.69	652	660	650	845	455	650	654.57	0.95	-86	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	300	-5.59	0.81	12	0.04	-118.00	818.00	1640	20240110	-59.76	549	20241210	20.22	664	-0.60	20250108	615	7.32	20250103	1640	-59.76	20240110	549	20.22	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
87	20250110	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	659	9	2	1.38	10740089	16384	42.65	652	660	650	845	455	650	655.52	0.95	-452	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	300	-5.58	0.81	12	0.04	-118.00	818.00	1640	20240110	-59.82	549	20241210	20.04	664	-0.75	20250108	615	7.15	20250103	1640	-59.82	20240110	549	20.04	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
88	20250110	100918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	660	10	2	1.54	4431619	6770	17.62	652	660	650	845	455	650	654.60	0.95	-627	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	300	-5.59	0.81	12	0.01	-118.00	818.00	1640	20240110	-59.76	549	20241210	20.22	664	-0.60	20250108	615	7.32	20250103	1640	-59.76	20240110	549	20.22	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
89	20250110	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	653	3	2	0.46	138888	213	0.55	652	653	650	845	455	650	652.06	0.95	-47	661	655	650	644	639	653	642	45	195	100	420	1	1	45460231	297	-5.53	0.80	12	0.00	-118.00	818.00	1640	20240110	-60.18	549	20241210	18.94	664	-1.66	20250108	615	6.18	20250103	1640	-60.18	20240110	549	18.94	20241210	0.43	N	222420	100	45 억	430287	N	N	N	N
90	20250109	160912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	-2	5	-0.31	24923132	38417	46.33	656	656	645	847	457	652	648.75	0.95	-124	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	295	-5.51	0.79	12	0.08	-118.00	818.00	1676	20240102	-61.22	549	20241210	18.40	664	-2.11	20250108	615	5.69	20250103	1640	-60.37	20240110	549	18.40	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
91	20250109	150907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	647	-5	5	-0.77	24391541	37598	45.34	656	656	645	847	457	652	648.75	0.95	307	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	294	-5.48	0.79	12	0.08	-118.00	818.00	1676	20240102	-61.40	549	20241210	17.85	664	-2.56	20250108	615	5.20	20250103	1640	-60.55	20240110	549	17.85	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
92	20250109	140915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	651	-1	5	-0.15	20299973	31283	37.73	656	656	645	847	457	652	648.91	0.95	457	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	296	-5.52	0.80	12	0.07	-118.00	818.00	1676	20240102	-61.16	549	20241210	18.58	664	-1.96	20250108	615	5.85	20250103	1640	-60.30	20240110	549	18.58	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
93	20250109	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	652	0	3	0.00	14769928	22756	27.44	656	656	645	847	457	652	649.06	0.95	-124	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	296	-5.53	0.80	12	0.05	-118.00	818.00	1676	20240102	-61.10	549	20241210	18.76	664	-1.81	20250108	615	6.02	20250103	1640	-60.24	20240110	549	18.76	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
94	20250109	120914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	-2	5	-0.31	13030049	20080	24.22	656	656	645	847	457	652	648.91	0.95	-124	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	295	-5.51	0.79	12	0.04	-118.00	818.00	1676	20240102	-61.22	549	20241210	18.40	664	-2.11	20250108	615	5.69	20250103	1640	-60.37	20240110	549	18.40	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
95	20250109	110918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	-2	5	-0.31	10972649	16915	20.40	656	656	645	847	457	652	648.69	0.95	-124	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	295	-5.51	0.79	12	0.04	-118.00	818.00	1676	20240102	-61.22	549	20241210	18.40	664	-2.11	20250108	615	5.69	20250103	1640	-60.37	20240110	549	18.40	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
96	20250109	100916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	648	-4	5	-0.61	6564068	10136	12.22	656	656	645	847	457	652	647.60	0.95	0	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	295	-5.49	0.79	12	0.02	-118.00	818.00	1676	20240102	-61.34	549	20241210	18.03	664	-2.41	20250108	615	5.37	20250103	1640	-60.49	20240110	549	18.03	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
97	20250109	090921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	656	4	2	0.61	293888	448	0.54	656	656	656	847	457	652	656.00	0.95	0	686	668	646	628	606	678	638	45	195	100	430	1	1	45460231	298	-5.56	0.80	12	0.00	-118.00	818.00	1676	20240102	-60.86	549	20241210	19.49	664	-1.20	20250108	615	6.67	20250103	1640	-60.00	20240110	549	19.49	20241210	0.43	N	222420	100	45 억	430411	N	N	N	N
98	20250108	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	652	27	2	4.32	53259749	82922	631.02	635	664	624	812	438	625	642.29	0.95	-1506	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	296	-5.53	0.80	12	0.18	-118.00	818.00	1676	20240102	-61.10	549	20241210	18.76	664	-1.81	20250108	615	6.02	20250103	1640	-60.24	20240110	549	18.76	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
99	20250108	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	651	26	2	4.16	51940215	80895	615.59	635	664	624	812	438	625	642.07	0.95	-1774	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	296	-5.52	0.80	12	0.18	-118.00	818.00	1676	20240102	-61.16	549	20241210	18.58	664	-1.96	20250108	615	5.85	20250103	1640	-60.30	20240110	549	18.58	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
100	20250108	140914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	649	24	2	3.84	49929548	77787	591.94	635	664	624	812	438	625	641.88	0.95	-1849	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	295	-5.50	0.79	12	0.17	-118.00	818.00	1676	20240102	-61.28	549	20241210	18.21	664	-2.26	20250108	615	5.53	20250103	1640	-60.43	20240110	549	18.21	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
101	20250108	130912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	645	20	2	3.20	38380646	59918	455.96	635	664	624	812	438	625	640.55	0.95	-414	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	293	-5.47	0.79	12	0.13	-118.00	818.00	1676	20240102	-61.52	549	20241210	17.49	664	-2.86	20250108	615	4.88	20250103	1640	-60.67	20240110	549	17.49	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
102	20250108	120908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	640	15	2	2.40	35669503	55690	423.79	635	664	624	812	438	625	640.50	0.95	-455	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	291	-5.42	0.78	12	0.12	-118.00	818.00	1676	20240102	-61.81	549	20241210	16.58	664	-3.61	20250108	615	4.07	20250103	1640	-60.98	20240110	549	16.58	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
103	20250108	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	650	25	2	4.00	30600095	47775	363.56	635	664	624	812	438	625	640.50	0.95	-622	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	295	-5.51	0.79	12	0.11	-118.00	818.00	1676	20240102	-61.22	549	20241210	18.40	664	-2.11	20250108	615	5.69	20250103	1640	-60.37	20240110	549	18.40	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
104	20250108	100911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	634	9	2	1.44	10111311	16033	122.01	635	635	624	812	438	625	630.66	0.95	-180	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	288	-5.37	0.78	12	0.04	-118.00	818.00	1676	20240102	-62.17	549	20241210	15.48	635	-0.16	20250108	615	3.09	20250103	1640	-61.34	20240110	549	15.48	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
105	20250108	090911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	630	5	2	0.80	458216	724	5.51	635	635	630	812	438	625	632.90	0.95	-100	631	628	624	621	617	629	622	45	187	100	410	1	1	45460231	286	-5.34	0.77	12	0.00	-118.00	818.00	1676	20240102	-62.41	549	20241210	14.75	635	-0.79	20250108	615	2.44	20250103	1640	-61.59	20240110	549	14.75	20241210	0.50	N	222420	100	45 억	431897	N	N	N	N
106	20250107	160903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	625	2	2	0.32	8163414	13093	13.72	623	627	620	809	437	623	623.49	0.95	-754	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	284	-5.30	0.76	12	0.03	-118.00	818.00	1676	20240102	-62.71	549	20241210	13.84	628	-0.48	20250106	615	1.63	20250103	1640	-61.89	20240110	549	13.84	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
107	20250107	150904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	626	3	2	0.48	7900279	12672	13.28	623	627	620	809	437	623	623.44	0.95	-343	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	285	-5.31	0.77	12	0.03	-118.00	818.00	1676	20240102	-62.65	549	20241210	14.03	628	-0.32	20250106	615	1.79	20250103	1640	-61.83	20240110	549	14.03	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
108	20250107	140903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	623	0	3	0.00	6015154	9654	10.12	623	627	620	809	437	623	623.07	0.95	-343	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	283	-5.28	0.76	12	0.02	-118.00	818.00	1676	20240102	-62.83	549	20241210	13.48	628	-0.80	20250106	615	1.30	20250103	1640	-62.01	20240110	549	13.48	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
109	20250107	130903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	623	0	3	0.00	4752384	7628	7.99	623	627	620	809	437	623	623.02	0.95	-319	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	283	-5.28	0.76	12	0.02	-118.00	818.00	1676	20240102	-62.83	549	20241210	13.48	628	-0.80	20250106	615	1.30	20250103	1640	-62.01	20240110	549	13.48	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
110	20250107	120904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	622	-1	5	-0.16	1907776	3062	3.21	623	627	620	809	437	623	623.05	0.95	-319	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	283	-5.27	0.76	12	0.01	-118.00	818.00	1676	20240102	-62.89	549	20241210	13.30	628	-0.96	20250106	615	1.14	20250103	1640	-62.07	20240110	549	13.30	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
111	20250107	110859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	621	-2	5	-0.32	1312443	2105	2.21	623	627	620	809	437	623	623.49	0.95	-227	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	282	-5.26	0.76	12	0.00	-118.00	818.00	1676	20240102	-62.95	549	20241210	13.11	628	-1.11	20250106	615	0.98	20250103	1640	-62.13	20240110	549	13.11	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
112	20250107	100904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	626	3	2	0.48	905259	1452	1.52	623	627	623	809	437	623	623.46	0.95	-205	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	285	-5.31	0.77	12	0.00	-118.00	818.00	1676	20240102	-62.65	549	20241210	14.03	628	-0.32	20250106	615	1.79	20250103	1640	-61.83	20240110	549	14.03	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
113	20250107	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	626	3	2	0.48	782579	1256	1.32	623	627	623	809	437	623	623.07	0.95	-195	634	628	622	616	610	625	613	45	186	100	410	1	1	45460231	285	-5.31	0.77	12	0.00	-118.00	818.00	1676	20240102	-62.65	549	20241210	14.03	628	-0.32	20250106	615	1.79	20250103	1640	-61.83	20240110	549	14.03	20241210	0.52	N	222420	100	45 억	432651	N	N	N	N
114	20250106	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	623	-1	5	-0.16	59404474	95354	315.80	624	628	616	811	437	624	622.99	0.95	-106	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	283	-5.28	0.76	12	0.21	-118.00	818.00	1676	20240102	-62.83	549	20241210	13.48	628	-0.80	20250106	615	1.30	20250103	1640	-62.01	20240110	549	13.48	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
115	20250106	150853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	624	0	3	0.00	55514027	89092	295.07	624	628	616	811	437	624	623.11	0.95	520	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	284	-5.29	0.76	12	0.20	-118.00	818.00	1676	20240102	-62.77	549	20241210	13.66	628	-0.64	20250106	615	1.46	20250103	1640	-61.95	20240110	549	13.66	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
116	20250106	140854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	621	-3	5	-0.48	21198018	34090	112.90	624	628	616	811	437	624	621.83	0.95	3581	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	282	-5.26	0.76	12	0.07	-118.00	818.00	1676	20240102	-62.95	549	20241210	13.11	628	-1.11	20250106	615	0.98	20250103	1640	-62.13	20240110	549	13.11	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
117	20250106	130844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	622	-2	5	-0.32	20457759	32898	108.96	624	628	616	811	437	624	621.85	0.95	3642	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	283	-5.27	0.76	12	0.07	-118.00	818.00	1676	20240102	-62.89	549	20241210	13.30	628	-0.96	20250106	615	1.14	20250103	1640	-62.07	20240110	549	13.30	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
118	20250106	120850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	627	3	2	0.48	14015295	22503	74.53	624	628	620	811	437	624	622.82	0.95	-145	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	285	-5.31	0.77	12	0.05	-118.00	818.00	1676	20240102	-62.59	549	20241210	14.21	628	-0.16	20250106	615	1.95	20250103	1640	-61.77	20240110	549	14.21	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
119	20250106	110847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	625	1	2	0.16	11577385	18608	61.63	624	628	620	811	437	624	622.17	0.95	1751	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	284	-5.30	0.76	12	0.04	-118.00	818.00	1676	20240102	-62.71	549	20241210	13.84	628	-0.48	20250106	615	1.63	20250103	1640	-61.89	20240110	549	13.84	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
120	20250106	100845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	627	3	2	0.48	5222646	8366	27.71	624	628	620	811	437	624	624.27	0.95	-136	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	285	-5.31	0.77	12	0.02	-118.00	818.00	1676	20240102	-62.59	549	20241210	14.21	628	-0.16	20250106	615	1.95	20250103	1640	-61.77	20240110	549	14.21	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
121	20250106	090845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	626	2	2	0.32	860688	1376	4.56	624	628	624	811	437	624	625.50	0.95	-51	631	627	621	617	611	629	619	45	187	100	410	1	1	45460231	285	-5.31	0.77	12	0.00	-118.00	818.00	1676	20240102	-62.65	549	20241210	14.03	628	-0.32	20250106	615	1.79	20250103	1640	-61.83	20240110	549	14.03	20241210	0.53	N	222420	100	45 억	432757	N	N	N	N
122	20250103	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	624	3	2	0.48	17695837	28531	740.10	618	625	615	807	435	621	620.23	0.95	-339	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	284	-5.29	0.76	12	0.06	-118.00	818.00	1690	20231222	-63.08	549	20241210	13.66	625	-0.16	20250103	615	1.46	20250103	1640	-61.95	20240110	549	13.66	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
123	20250103	150844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	622	1	2	0.16	7078112	11381	295.23	618	625	618	807	435	621	621.92	0.95	-339	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	283	-5.27	0.76	12	0.03	-118.00	818.00	1690	20231222	-63.20	549	20241210	13.30	625	-0.48	20250103	617	0.81	20250102	1640	-62.07	20240110	549	13.30	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
124	20250103	140845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	625	4	2	0.64	6886746	11074	287.26	618	625	618	807	435	621	621.88	0.95	-339	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	284	-5.30	0.76	12	0.02	-118.00	818.00	1690	20231222	-63.02	549	20241210	13.84	625	0.00	20250103	617	1.30	20250102	1640	-61.89	20240110	549	13.84	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
125	20250103	130844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	624	3	2	0.48	5510161	8863	229.91	618	625	618	807	435	621	621.70	0.95	-339	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	284	-5.29	0.76	12	0.02	-118.00	818.00	1690	20231222	-63.08	549	20241210	13.66	625	-0.16	20250103	617	1.13	20250102	1640	-61.95	20240110	549	13.66	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
126	20250103	120843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	623	2	2	0.32	4227387	6804	176.50	618	625	618	807	435	621	621.31	0.95	-339	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	283	-5.28	0.76	12	0.01	-118.00	818.00	1690	20231222	-63.14	549	20241210	13.48	625	-0.32	20250103	617	0.97	20250102	1640	-62.01	20240110	549	13.48	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
127	20250103	110844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	622	1	2	0.16	4216796	6787	176.06	618	625	618	807	435	621	621.30	0.95	-339	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	283	-5.27	0.76	12	0.01	-118.00	818.00	1690	20231222	-63.20	549	20241210	13.30	625	-0.48	20250103	617	0.81	20250102	1640	-62.07	20240110	549	13.30	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
128	20250103	100842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	622	1	2	0.16	3374610	5433	140.93	618	625	618	807	435	621	621.13	0.95	-212	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	283	-5.27	0.76	12	0.01	-118.00	818.00	1690	20231222	-63.20	549	20241210	13.30	625	-0.48	20250103	617	0.81	20250102	1640	-62.07	20240110	549	13.30	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
129	20250103	090845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	624	3	2	0.48	704479	1139	29.55	618	625	618	807	435	621	618.50	0.95	-132	623	621	619	617	615	623	619	45	186	100	400	1	1	45460231	284	-5.29	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.08	549	20241210	13.66	625	-0.16	20250103	617	1.13	20250102	1640	-61.95	20240110	549	13.66	20241210	0.53	N	222420	100	45 억	433096	N	N	N	N
130	20250102	160835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	621	3	2	0.49	1470152	2373	9.87	618	621	617	803	433	618	619.53	0.95	-140	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	282	-5.26	0.76	12	0.01	-118.00	818.00	1690	20231222	-63.25	549	20241210	13.11	621	0.00	20250102	617	0.65	20250102	1676	-62.95	20240102	549	13.11	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
131	20250102	150835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	621	3	2	0.49	1345331	2172	9.03	618	621	617	803	433	618	619.40	0.95	-21	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	282	-5.26	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.25	549	20241210	13.11	621	0.00	20250102	617	0.65	20250102	1676	-62.95	20240102	549	13.11	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
132	20250102	140833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	620	2	2	0.32	1141122	1843	7.66	618	620	617	803	433	618	619.17	0.95	-21	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	282	-5.25	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.31	549	20241210	12.93	620	0.00	20250102	617	0.49	20250102	1676	-63.01	20240102	549	12.93	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
133	20250102	130836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	620	2	2	0.32	1027043	1659	6.90	618	620	617	803	433	618	619.07	0.95	-20	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	282	-5.25	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.31	549	20241210	12.93	620	0.00	20250102	617	0.49	20250102	1676	-63.01	20240102	549	12.93	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
134	20250102	120833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	620	2	2	0.32	861932	1392	5.79	618	620	617	803	433	618	619.20	0.95	-20	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	282	-5.25	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.31	549	20241210	12.93	620	0.00	20250102	617	0.49	20250102	1676	-63.01	20240102	549	12.93	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
135	20250102	110824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	619	1	2	0.16	218891	354	1.47	618	620	617	803	433	618	618.34	0.95	-32	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	281	-5.25	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.37	549	20241210	12.75	620	-0.16	20250102	617	0.32	20250102	1676	-63.07	20240102	549	12.75	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
136	20250102	100832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	620	2	2	0.32	77868	126	0.52	618	620	617	803	433	618	618.00	0.95	-17	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	282	-5.25	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.31	549	20241210	12.93	620	0.00	20250102	617	0.49	20250102	1676	-63.01	20240102	549	12.93	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N
137	20250102	090824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	618	0	3	0.00	0	0	0.00	0	0	0	803	433	618	0.00	0.95	0	629	623	616	610	603	626	613	45	185	100	400	1	1	45460231	281	-5.24	0.76	12	0.00	-118.00	818.00	1690	20231222	-63.43	549	20241210	12.57	0	0.00	0	0	0.00	0	1676	-63.13	20240102	549	12.57	20241210	0.55	N	222420	100	45 억	433236	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History