KissMeData/006050/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1870	161	2	9.42	24929122071	13008462	1172.58	1755	2025	1731	2220	1197	1709	1916.40	3.66	478574	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	653	85.00	1.32	12	37.28	22.00	1421.00	2750	20241212	-32.00	1041	20240805	79.63	2025	-7.65	20250124	1501	24.58	20250102	2750	-32.00	20241212	1041	79.63	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
3	20250124	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1921	212	2	12.40	24329107447	12691951	1144.05	1755	2025	1731	2220	1197	1709	1916.89	3.66	501019	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	670	87.32	1.35	12	36.37	22.00	1421.00	2750	20241212	-30.15	1041	20240805	84.53	2025	-5.14	20250124	1501	27.98	20250102	2750	-30.15	20241212	1041	84.53	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
4	20250124	140218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1895	186	2	10.88	23144927890	12064723	1087.51	1755	2025	1731	2220	1197	1709	1918.40	3.66	486006	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	661	86.14	1.33	12	34.57	22.00	1421.00	2750	20241212	-31.09	1041	20240805	82.04	2025	-6.42	20250124	1501	26.25	20250102	2750	-31.09	20241212	1041	82.04	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
5	20250124	130218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1859	150	2	8.78	21912748571	11417964	1029.21	1755	2025	1731	2220	1197	1709	1919.15	3.66	392063	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	649	84.50	1.31	12	32.72	22.00	1421.00	2750	20241212	-32.40	1041	20240805	78.58	2025	-8.20	20250124	1501	23.85	20250102	2750	-32.40	20241212	1041	78.58	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
6	20250124	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1911	202	2	11.82	20969102578	10916508	984.01	1755	2025	1731	2220	1197	1709	1920.86	3.66	400621	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	667	86.86	1.34	12	31.28	22.00	1421.00	2750	20241212	-30.51	1041	20240805	83.57	2025	-5.63	20250124	1501	27.32	20250102	2750	-30.51	20241212	1041	83.57	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
7	20250124	110218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1925	216	2	12.64	19177797549	9977487	899.37	1755	2025	1731	2220	1197	1709	1922.11	3.66	381108	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	672	87.50	1.35	12	28.59	22.00	1421.00	2750	20241212	-30.00	1041	20240805	84.92	2025	-4.94	20250124	1501	28.25	20250102	2750	-30.00	20241212	1041	84.92	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
8	20250124	100218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1983	274	2	16.03	11495946695	6053777	545.69	1755	1992	1731	2220	1197	1709	1898.97	3.66	286681	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	692	90.14	1.40	12	17.35	22.00	1421.00	2750	20241212	-27.89	1041	20240805	90.49	1992	-0.45	20250124	1501	32.11	20250102	2750	-27.89	20241212	1041	90.49	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
9	20250124	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	27	2	1.58	202797970	115635	10.42	1755	1774	1732	2220	1197	1709	1753.78	3.66	-14184	1868	1788	1719	1639	1570	1754	1605	174	511	500	1020	1	1	34895243	606	78.91	1.22	12	0.33	22.00	1421.00	2750	20241212	-36.87	1041	20240805	66.76	1839	-5.60	20250121	1501	15.66	20250102	2750	-36.87	20241212	1041	66.76	20240805	6.26	N	006050	500	174 억	1276146	N	N	N	N
10	20250123	160218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	-63	5	-3.56	1901992608	1098120	141.81	1799	1799	1650	2300	1241	1772	1732.18	3.83	-59281	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	596	77.68	1.20	12	3.15	22.00	1421.00	2750	20241212	-37.85	1041	20240805	64.17	1839	-7.07	20250121	1501	13.86	20250102	2750	-37.85	20241212	1041	64.17	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
11	20250123	150216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	-70	5	-3.95	1756428577	1013037	130.82	1799	1799	1650	2300	1241	1772	1733.82	3.83	-47257	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	594	77.36	1.20	12	2.90	22.00	1421.00	2750	20241212	-38.11	1041	20240805	63.50	1839	-7.45	20250121	1501	13.39	20250102	2750	-38.11	20241212	1041	63.50	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
12	20250123	140217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1742	-30	5	-1.69	1184395324	684066	88.34	1799	1799	1650	2300	1241	1772	1731.41	3.83	-47199	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	608	79.18	1.23	12	1.96	22.00	1421.00	2750	20241212	-36.65	1041	20240805	67.34	1839	-5.27	20250121	1501	16.06	20250102	2750	-36.65	20241212	1041	67.34	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
13	20250123	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	-43	5	-2.43	1074694319	620873	80.18	1799	1799	1650	2300	1241	1772	1730.94	3.83	-38265	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	603	78.59	1.22	12	1.78	22.00	1421.00	2750	20241212	-37.13	1041	20240805	66.09	1839	-5.98	20250121	1501	15.19	20250102	2750	-37.13	20241212	1041	66.09	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
14	20250123	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	-25	5	-1.41	972871326	562339	72.62	1799	1799	1650	2300	1241	1772	1730.04	3.83	-31766	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	610	79.41	1.23	12	1.61	22.00	1421.00	2750	20241212	-36.47	1041	20240805	67.82	1839	-5.00	20250121	1501	16.39	20250102	2750	-36.47	20241212	1041	67.82	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
15	20250123	110217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	-53	5	-2.99	848547871	490628	63.36	1799	1799	1650	2300	1241	1772	1729.51	3.83	-15859	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	600	78.14	1.21	12	1.41	22.00	1421.00	2750	20241212	-37.49	1041	20240805	65.13	1839	-6.53	20250121	1501	14.52	20250102	2750	-37.49	20241212	1041	65.13	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
16	20250123	100217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	-55	5	-3.10	593399978	341780	44.14	1799	1799	1650	2300	1241	1772	1736.20	3.83	13567	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	599	78.05	1.21	12	0.98	22.00	1421.00	2750	20241212	-37.56	1041	20240805	64.94	1839	-6.63	20250121	1501	14.39	20250102	2750	-37.56	20241212	1041	64.94	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
17	20250123	090216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	-2	5	-0.11	76068849	42579	5.50	1799	1799	1770	2300	1241	1772	1786.53	3.83	-16030	1834	1803	1784	1753	1734	1793	1743	174	528	500	1060	1	1	34895243	618	80.45	1.25	12	0.12	22.00	1421.00	2750	20241212	-35.64	1041	20240805	70.03	1839	-3.75	20250121	1501	17.92	20250102	2750	-35.64	20241212	1041	70.03	20240805	6.04	N	006050	500	174 억	1335520	N	N	N	N
18	20250122	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-35	5	-1.94	1362027516	762690	20.97	1801	1815	1765	2345	1265	1807	1785.84	4.22	-136393	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	618	80.55	1.25	12	2.19	22.00	1421.00	2750	20241212	-35.56	1041	20240805	70.22	1839	-3.64	20250121	1501	18.05	20250102	2750	-35.56	20241212	1041	70.22	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
19	20250122	150216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1788	-19	5	-1.05	1295315716	725084	19.94	1801	1815	1765	2345	1265	1807	1786.44	4.22	-131846	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	624	81.27	1.26	12	2.08	22.00	1421.00	2750	20241212	-34.98	1041	20240805	71.76	1839	-2.77	20250121	1501	19.12	20250102	2750	-34.98	20241212	1041	71.76	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
20	20250122	140215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1785	-22	5	-1.22	1198997240	671156	18.46	1801	1815	1765	2345	1265	1807	1786.47	4.22	-129400	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	623	81.14	1.26	12	1.92	22.00	1421.00	2750	20241212	-35.09	1041	20240805	71.47	1839	-2.94	20250121	1501	18.92	20250102	2750	-35.09	20241212	1041	71.47	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
21	20250122	130216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1783	-24	5	-1.33	1088717904	609418	16.76	1801	1815	1765	2345	1265	1807	1786.49	4.22	-126092	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	622	81.05	1.25	12	1.75	22.00	1421.00	2750	20241212	-35.16	1041	20240805	71.28	1839	-3.05	20250121	1501	18.79	20250102	2750	-35.16	20241212	1041	71.28	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
22	20250122	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1777	-30	5	-1.66	961239249	537879	14.79	1801	1815	1765	2345	1265	1807	1787.09	4.22	-120248	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	620	80.77	1.25	12	1.54	22.00	1421.00	2750	20241212	-35.38	1041	20240805	70.70	1839	-3.37	20250121	1501	18.39	20250102	2750	-35.38	20241212	1041	70.70	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
23	20250122	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1785	-22	5	-1.22	810572845	453035	12.46	1801	1815	1765	2345	1265	1807	1789.21	4.22	-110533	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	623	81.14	1.26	12	1.30	22.00	1421.00	2750	20241212	-35.09	1041	20240805	71.47	1839	-2.94	20250121	1501	18.92	20250102	2750	-35.09	20241212	1041	71.47	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
24	20250122	100216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-17	5	-0.94	635465980	354971	9.76	1801	1815	1765	2345	1265	1807	1790.19	4.22	-105241	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	625	81.36	1.26	12	1.02	22.00	1421.00	2750	20241212	-34.91	1041	20240805	71.95	1839	-2.66	20250121	1501	19.25	20250102	2750	-34.91	20241212	1041	71.95	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
25	20250122	090216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	-32	5	-1.77	123244726	69094	1.90	1801	1807	1765	2345	1265	1807	1783.73	4.22	-732	1964	1885	1760	1681	1556	1925	1721	174	538	500	1080	1	1	34895243	619	80.68	1.25	12	0.20	22.00	1421.00	2750	20241212	-35.45	1041	20240805	70.51	1839	-3.48	20250121	1501	18.25	20250102	2750	-35.45	20241212	1041	70.51	20240805	5.93	N	006050	500	174 억	1470987	N	N	N	N
26	20250121	160215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	137	2	8.20	6457375183	3624317	565.17	1672	1839	1635	2170	1169	1670	1781.67	3.87	124932	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	631	82.14	1.27	12	10.39	22.00	1421.00	2750	20241212	-34.29	1041	20240805	73.58	1839	-1.74	20250121	1501	20.39	20250102	2750	-34.29	20241212	1041	73.58	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
27	20250121	150215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	127	2	7.60	6216858836	3491029	544.39	1672	1839	1635	2170	1169	1670	1780.81	3.87	109813	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	627	81.68	1.26	12	10.00	22.00	1421.00	2750	20241212	-34.65	1041	20240805	72.62	1839	-2.28	20250121	1501	19.72	20250102	2750	-34.65	20241212	1041	72.62	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
28	20250121	140216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	124	2	7.43	5663794184	3184724	496.62	1672	1839	1635	2170	1169	1670	1778.43	3.87	42163	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	626	81.55	1.26	12	9.13	22.00	1421.00	2750	20241212	-34.76	1041	20240805	72.33	1839	-2.45	20250121	1501	19.52	20250102	2750	-34.76	20241212	1041	72.33	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
29	20250121	130215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	145	2	8.68	4835584853	2727085	425.26	1672	1839	1635	2170	1169	1670	1773.17	3.87	47259	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	633	82.50	1.28	12	7.82	22.00	1421.00	2750	20241212	-34.00	1041	20240805	74.35	1839	-1.31	20250121	1501	20.92	20250102	2750	-34.00	20241212	1041	74.35	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
30	20250121	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1756	86	2	5.15	3837453714	2172124	338.72	1672	1839	1635	2170	1169	1670	1766.68	3.87	-55935	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	613	79.82	1.24	12	6.22	22.00	1421.00	2750	20241212	-36.15	1041	20240805	68.68	1839	-4.51	20250121	1501	16.99	20250102	2750	-36.15	20241212	1041	68.68	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
31	20250121	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	29	2	1.74	440203940	263357	41.07	1672	1705	1635	2170	1169	1670	1671.51	3.87	67403	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	593	77.23	1.20	12	0.75	22.00	1421.00	2750	20241212	-38.22	1041	20240805	63.21	1736	-2.13	20250117	1501	13.19	20250102	2750	-38.22	20241212	1041	63.21	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
32	20250121	100207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1652	-18	5	-1.08	196926916	118780	18.52	1672	1681	1635	2170	1169	1670	1657.91	3.87	20579	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	576	75.09	1.16	12	0.34	22.00	1421.00	2750	20241212	-39.93	1041	20240805	58.69	1736	-4.84	20250117	1501	10.06	20250102	2750	-39.93	20241212	1041	58.69	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
33	20250121	090216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1660	-10	5	-0.60	11961699	7185	1.12	1672	1672	1651	2170	1169	1670	1664.82	3.87	-611	1755	1712	1689	1646	1623	1701	1635	174	500	500	1000	1	1	34895243	579	75.45	1.17	12	0.02	22.00	1421.00	2750	20241212	-39.64	1041	20240805	59.46	1736	-4.38	20250117	1501	10.59	20250102	2750	-39.64	20241212	1041	59.46	20240805	5.73	N	006050	500	174 억	1351248	N	N	N	N
34	20250120	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1670	-52	5	-3.02	1085824705	640391	85.03	1722	1732	1666	2235	1206	1722	1695.57	4.13	-90237	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	583	75.91	1.18	12	1.84	22.00	1421.00	2750	20241212	-39.27	1041	20240805	60.42	1736	-3.80	20250117	1501	11.26	20250102	2750	-39.27	20241212	1041	60.42	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
35	20250120	150216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	-39	5	-2.26	993472799	585172	77.69	1722	1732	1673	2235	1206	1722	1697.74	4.13	-72333	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	587	76.50	1.18	12	1.68	22.00	1421.00	2750	20241212	-38.80	1041	20240805	61.67	1736	-3.05	20250117	1501	12.13	20250102	2750	-38.80	20241212	1041	61.67	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
36	20250120	140215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-30	5	-1.74	749223127	439801	58.39	1722	1732	1680	2235	1206	1722	1703.55	4.13	-53938	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	590	76.91	1.19	12	1.26	22.00	1421.00	2750	20241212	-38.47	1041	20240805	62.54	1736	-2.53	20250117	1501	12.72	20250102	2750	-38.47	20241212	1041	62.54	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
37	20250120	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1697	-25	5	-1.45	608545817	356762	47.37	1722	1732	1680	2235	1206	1722	1705.75	4.13	-42138	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	592	77.14	1.19	12	1.02	22.00	1421.00	2750	20241212	-38.29	1041	20240805	63.02	1736	-2.25	20250117	1501	13.06	20250102	2750	-38.29	20241212	1041	63.02	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
38	20250120	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	-5	5	-0.29	542288718	317839	42.20	1722	1732	1680	2235	1206	1722	1706.17	4.13	-16817	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	599	78.05	1.21	12	0.91	22.00	1421.00	2750	20241212	-37.56	1041	20240805	64.94	1736	-1.09	20250117	1501	14.39	20250102	2750	-37.56	20241212	1041	64.94	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
39	20250120	110215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	-7	5	-0.41	465274756	272918	36.24	1722	1732	1680	2235	1206	1722	1704.82	4.13	-10310	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	598	77.95	1.21	12	0.78	22.00	1421.00	2750	20241212	-37.64	1041	20240805	64.75	1736	-1.21	20250117	1501	14.26	20250102	2750	-37.64	20241212	1041	64.75	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
40	20250120	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-14	5	-0.81	341993842	200910	26.67	1722	1732	1680	2235	1206	1722	1702.22	4.13	-1784	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	596	77.64	1.20	12	0.58	22.00	1421.00	2750	20241212	-37.89	1041	20240805	64.07	1736	-1.61	20250117	1501	13.79	20250102	2750	-37.89	20241212	1041	64.07	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
41	20250120	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1732	10	2	0.58	28348451	16457	2.19	1722	1732	1722	2235	1206	1722	1722.58	4.13	797	1784	1753	1705	1674	1626	1768	1689	174	513	500	1030	1	1	34895243	604	78.73	1.22	12	0.05	22.00	1421.00	2750	20241212	-37.02	1041	20240805	66.38	1736	-0.23	20250117	1501	15.39	20250102	2750	-37.02	20241212	1041	66.38	20240805	5.56	N	006050	500	174 억	1441251	N	N	N	N
42	20250117	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	48	2	2.87	1282557559	747990	113.52	1683	1736	1657	2175	1172	1674	1714.64	4.00	44435	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	601	78.27	1.21	12	2.14	22.00	1421.00	2750	20241212	-37.38	1041	20240805	65.42	1736	-0.81	20250117	1501	14.72	20250102	2750	-37.38	20241212	1041	65.42	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
43	20250117	150214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	49	2	2.93	1210606132	706220	107.18	1683	1736	1657	2175	1172	1674	1714.21	4.00	46793	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	601	78.32	1.21	12	2.02	22.00	1421.00	2750	20241212	-37.35	1041	20240805	65.51	1736	-0.75	20250117	1501	14.79	20250102	2750	-37.35	20241212	1041	65.51	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
44	20250117	140215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	45	2	2.69	1138142576	664055	100.79	1683	1736	1657	2175	1172	1674	1713.93	4.00	46237	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	600	78.14	1.21	12	1.90	22.00	1421.00	2750	20241212	-37.49	1041	20240805	65.13	1736	-0.98	20250117	1501	14.52	20250102	2750	-37.49	20241212	1041	65.13	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
45	20250117	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	44	2	2.63	1073037225	626125	95.03	1683	1736	1657	2175	1172	1674	1713.77	4.00	46056	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	600	78.09	1.21	12	1.79	22.00	1421.00	2750	20241212	-37.53	1041	20240805	65.03	1736	-1.04	20250117	1501	14.46	20250102	2750	-37.53	20241212	1041	65.03	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
46	20250117	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	42	2	2.51	1003263370	585251	88.82	1683	1736	1657	2175	1172	1674	1714.24	4.00	52652	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	599	78.00	1.21	12	1.68	22.00	1421.00	2750	20241212	-37.60	1041	20240805	64.84	1736	-1.15	20250117	1501	14.32	20250102	2750	-37.60	20241212	1041	64.84	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
47	20250117	110214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	41	2	2.45	861296502	502336	76.24	1683	1736	1657	2175	1172	1674	1714.58	4.00	45857	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	598	77.95	1.21	12	1.44	22.00	1421.00	2750	20241212	-37.64	1041	20240805	64.75	1736	-1.21	20250117	1501	14.26	20250102	2750	-37.64	20241212	1041	64.75	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
48	20250117	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	51	2	3.05	554985106	324610	49.27	1683	1736	1657	2175	1172	1674	1709.70	4.00	69998	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	602	78.41	1.21	12	0.93	22.00	1421.00	2750	20241212	-37.27	1041	20240805	65.71	1736	-0.63	20250117	1501	14.92	20250102	2750	-37.27	20241212	1041	65.71	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
49	20250117	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	6	2	0.36	9363177	5557	0.84	1683	1690	1676	2175	1172	1674	1684.93	4.00	-1128	1728	1701	1677	1650	1626	1689	1638	174	501	500	1000	1	1	34895243	586	76.36	1.18	12	0.02	22.00	1421.00	2750	20241212	-38.91	1041	20240805	61.38	1704	-1.41	20250115	1501	11.93	20250102	2750	-38.91	20241212	1041	61.38	20240805	5.74	N	006050	500	174 억	1396557	N	N	N	N
50	20250116	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1674	-26	5	-1.53	1093526186	653102	58.81	1699	1704	1653	2210	1190	1700	1674.15	4.29	-99242	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	584	76.09	1.18	12	1.87	22.00	1421.00	2750	20241212	-39.13	1041	20240805	60.81	1704	0.00	20250115	1501	11.53	20250102	2750	-39.13	20241212	1041	60.81	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
51	20250116	150206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1678	-22	5	-1.29	1050696833	627583	56.51	1699	1704	1653	2210	1190	1700	1673.98	4.29	-87163	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	586	76.27	1.18	12	1.80	22.00	1421.00	2750	20241212	-38.98	1041	20240805	61.19	1704	0.00	20250115	1501	11.79	20250102	2750	-38.98	20241212	1041	61.19	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
52	20250116	140214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1687	-13	5	-0.76	969854116	579473	52.18	1699	1704	1653	2210	1190	1700	1673.44	4.29	-76144	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	589	76.68	1.19	12	1.66	22.00	1421.00	2750	20241212	-38.65	1041	20240805	62.06	1704	0.00	20250115	1501	12.39	20250102	2750	-38.65	20241212	1041	62.06	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
53	20250116	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1686	-14	5	-0.82	854351758	511291	46.04	1699	1700	1653	2210	1190	1700	1670.67	4.29	-68931	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	588	76.64	1.19	12	1.47	22.00	1421.00	2750	20241212	-38.69	1041	20240805	61.96	1704	-1.06	20250115	1501	12.33	20250102	2750	-38.69	20241212	1041	61.96	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
54	20250116	120214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1685	-15	5	-0.88	776637092	465174	41.89	1699	1700	1653	2210	1190	1700	1669.21	4.29	-65967	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	588	76.59	1.19	12	1.33	22.00	1421.00	2750	20241212	-38.73	1041	20240805	61.86	1704	-1.12	20250115	1501	12.26	20250102	2750	-38.73	20241212	1041	61.86	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
55	20250116	110214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1674	-26	5	-1.53	614414760	368599	33.19	1699	1700	1653	2210	1190	1700	1666.41	4.29	-35088	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	584	76.09	1.18	12	1.06	22.00	1421.00	2750	20241212	-39.13	1041	20240805	60.81	1704	-1.76	20250115	1501	11.53	20250102	2750	-39.13	20241212	1041	60.81	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
56	20250116	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1658	-42	5	-2.47	541514891	324972	29.26	1699	1700	1653	2210	1190	1700	1665.78	4.29	-29586	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	579	75.36	1.17	12	0.93	22.00	1421.00	2750	20241212	-39.71	1041	20240805	59.27	1704	-2.70	20250115	1501	10.46	20250102	2750	-39.71	20241212	1041	59.27	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
57	20250116	090214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1677	-23	5	-1.35	65905238	38968	3.51	1699	1700	1672	2210	1190	1700	1689.89	4.29	-5055	1785	1742	1661	1618	1537	1764	1640	174	510	500	1020	1	1	34895243	585	76.23	1.18	12	0.11	22.00	1421.00	2750	20241212	-39.02	1041	20240805	61.10	1704	-1.58	20250115	1501	11.73	20250102	2750	-39.02	20241212	1041	61.10	20240805	5.71	N	006050	500	174 억	1497084	N	N	N	N
58	20250115	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	91	2	5.66	1737853587	1060693	234.78	1610	1704	1580	2090	1127	1609	1637.95	4.11	65479	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	593	77.27	1.20	12	3.04	22.00	1421.00	2750	20241212	-38.18	1041	20240805	63.30	1704	-0.23	20250115	1501	13.26	20250102	2750	-38.18	20241212	1041	63.30	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
59	20250115	150215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1641	32	2	1.99	1115926915	689197	152.55	1610	1650	1580	2090	1127	1609	1619.18	4.11	17104	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	573	74.59	1.15	12	1.98	22.00	1421.00	2750	20241212	-40.33	1041	20240805	57.64	1672	-1.85	20250103	1501	9.33	20250102	2750	-40.33	20241212	1041	57.64	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
60	20250115	140215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	11	2	0.68	858902796	531059	117.55	1610	1650	1580	2090	1127	1609	1617.35	4.11	8247	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	565	73.64	1.14	12	1.52	22.00	1421.00	2750	20241212	-41.09	1041	20240805	55.62	1672	-3.11	20250103	1501	7.93	20250102	2750	-41.09	20241212	1041	55.62	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
61	20250115	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	11	2	0.68	528582540	329094	72.84	1610	1630	1580	2090	1127	1609	1606.17	4.11	-885	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	565	73.64	1.14	12	0.94	22.00	1421.00	2750	20241212	-41.09	1041	20240805	55.62	1672	-3.11	20250103	1501	7.93	20250102	2750	-41.09	20241212	1041	55.62	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
62	20250115	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1599	-10	5	-0.62	377053429	235382	52.10	1610	1625	1580	2090	1127	1609	1601.85	4.11	-42965	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	558	72.68	1.13	12	0.67	22.00	1421.00	2750	20241212	-41.85	1041	20240805	53.60	1672	-4.37	20250103	1501	6.53	20250102	2750	-41.85	20241212	1041	53.60	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
63	20250115	110215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1605	-4	5	-0.25	315501667	196814	43.56	1610	1625	1580	2090	1127	1609	1603.02	4.11	-44217	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	560	72.95	1.13	12	0.56	22.00	1421.00	2750	20241212	-41.64	1041	20240805	54.18	1672	-4.01	20250103	1501	6.93	20250102	2750	-41.64	20241212	1041	54.18	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
64	20250115	100214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1599	-10	5	-0.62	230536005	143399	31.74	1610	1625	1590	2090	1127	1609	1607.65	4.11	-30295	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	558	72.68	1.13	12	0.41	22.00	1421.00	2750	20241212	-41.85	1041	20240805	53.60	1672	-4.37	20250103	1501	6.53	20250102	2750	-41.85	20241212	1041	53.60	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
65	20250115	090214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1616	7	2	0.44	94060708	58395	12.93	1610	1625	1597	2090	1127	1609	1610.79	4.11	-13868	1660	1634	1601	1575	1542	1647	1588	174	481	500	960	1	1	34895243	564	73.45	1.14	12	0.17	22.00	1421.00	2750	20241212	-41.24	1041	20240805	55.24	1672	-3.35	20250103	1501	7.66	20250102	2750	-41.24	20241212	1041	55.24	20240805	5.68	N	006050	500	174 억	1435855	N	N	N	N
66	20250114	160213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1609	19	2	1.19	714809679	448085	107.77	1595	1627	1568	2065	1113	1590	1595.24	3.87	87328	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	561	73.14	1.13	12	1.28	22.00	1421.00	2750	20241212	-41.49	1041	20240805	54.56	1672	-3.77	20250103	1501	7.20	20250102	2750	-41.49	20241212	1041	54.56	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
67	20250114	150213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1607	17	2	1.07	677898460	425128	102.25	1595	1627	1568	2065	1113	1590	1594.57	3.87	81943	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	561	73.05	1.13	12	1.22	22.00	1421.00	2750	20241212	-41.56	1041	20240805	54.37	1672	-3.89	20250103	1501	7.06	20250102	2750	-41.56	20241212	1041	54.37	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
68	20250114	140213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1621	31	2	1.95	579002514	363701	87.48	1595	1627	1568	2065	1113	1590	1591.97	3.87	82451	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	566	73.68	1.14	12	1.04	22.00	1421.00	2750	20241212	-41.05	1041	20240805	55.72	1672	-3.05	20250103	1501	7.99	20250102	2750	-41.05	20241212	1041	55.72	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
69	20250114	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1594	4	2	0.25	372152709	235484	56.64	1595	1596	1568	2065	1113	1590	1580.37	3.87	10721	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	556	72.45	1.12	12	0.67	22.00	1421.00	2750	20241212	-42.04	1041	20240805	53.12	1672	-4.67	20250103	1501	6.20	20250102	2750	-42.04	20241212	1041	53.12	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
70	20250114	120213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1581	-9	5	-0.57	279041119	176939	42.56	1595	1595	1568	2065	1113	1590	1577.05	3.87	-22025	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	552	71.86	1.11	12	0.51	22.00	1421.00	2750	20241212	-42.51	1041	20240805	51.87	1672	-5.44	20250103	1501	5.33	20250102	2750	-42.51	20241212	1041	51.87	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
71	20250114	110214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1579	-11	5	-0.69	261667036	165924	39.91	1595	1595	1568	2065	1113	1590	1577.03	3.87	-18607	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	551	71.77	1.11	12	0.48	22.00	1421.00	2750	20241212	-42.58	1041	20240805	51.68	1672	-5.56	20250103	1501	5.20	20250102	2750	-42.58	20241212	1041	51.68	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
72	20250114	100213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1573	-17	5	-1.07	152163811	96324	23.17	1595	1595	1568	2065	1113	1590	1579.71	3.87	-41315	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	549	71.50	1.11	12	0.28	22.00	1421.00	2750	20241212	-42.80	1041	20240805	51.10	1672	-5.92	20250103	1501	4.80	20250102	2750	-42.80	20241212	1041	51.10	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
73	20250114	090213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1593	3	2	0.19	5539399	3483	0.84	1595	1595	1585	2065	1113	1590	1590.41	3.87	-2678	1614	1602	1579	1567	1544	1608	1573	174	475	500	950	1	1	34895243	556	72.41	1.12	12	0.01	22.00	1421.00	2750	20241212	-42.07	1041	20240805	53.03	1672	-4.72	20250103	1501	6.13	20250102	2750	-42.07	20241212	1041	53.03	20240805	5.66	N	006050	500	174 억	1351226	N	N	N	N
74	20250113	160211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1590	7	2	0.44	631850659	401198	165.52	1571	1591	1556	2055	1109	1583	1574.87	3.61	90094	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	555	72.27	1.12	12	1.15	22.00	1421.00	2750	20241212	-42.18	1041	20240805	52.74	1672	-4.90	20250103	1501	5.93	20250102	2750	-42.18	20241212	1041	52.74	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
75	20250113	150213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1572	-11	5	-0.69	539567597	342816	141.44	1571	1591	1556	2055	1109	1583	1573.93	3.61	89559	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	549	71.45	1.11	12	0.98	22.00	1421.00	2750	20241212	-42.84	1041	20240805	51.01	1672	-5.98	20250103	1501	4.73	20250102	2750	-42.84	20241212	1041	51.01	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
76	20250113	140210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1571	-12	5	-0.76	448307601	284839	117.52	1571	1591	1556	2055	1109	1583	1573.90	3.61	73886	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	548	71.41	1.11	12	0.82	22.00	1421.00	2750	20241212	-42.87	1041	20240805	50.91	1672	-6.04	20250103	1501	4.66	20250102	2750	-42.87	20241212	1041	50.91	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
77	20250113	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1577	-6	5	-0.38	363371312	230868	95.25	1571	1591	1556	2055	1109	1583	1573.94	3.61	58051	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	550	71.68	1.11	12	0.66	22.00	1421.00	2750	20241212	-42.65	1041	20240805	51.49	1672	-5.68	20250103	1501	5.06	20250102	2750	-42.65	20241212	1041	51.49	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
78	20250113	120210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1580	-3	5	-0.19	276121626	175674	72.48	1571	1591	1556	2055	1109	1583	1571.78	3.61	22568	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	551	71.82	1.11	12	0.50	22.00	1421.00	2750	20241212	-42.55	1041	20240805	51.78	1672	-5.50	20250103	1501	5.26	20250102	2750	-42.55	20241212	1041	51.78	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
79	20250113	110210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1564	-19	5	-1.20	124540831	79642	32.86	1571	1580	1556	2055	1109	1583	1563.76	3.61	-22719	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	546	71.09	1.10	12	0.23	22.00	1421.00	2750	20241212	-43.13	1041	20240805	50.24	1672	-6.46	20250103	1501	4.20	20250102	2750	-43.13	20241212	1041	50.24	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
80	20250113	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1568	-15	5	-0.95	74280426	47407	19.56	1571	1580	1559	2055	1109	1583	1566.87	3.61	-8212	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	547	71.27	1.10	12	0.14	22.00	1421.00	2750	20241212	-42.98	1041	20240805	50.62	1672	-6.22	20250103	1501	4.46	20250102	2750	-42.98	20241212	1041	50.62	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
81	20250113	090211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1568	-15	5	-0.95	8032545	5114	2.11	1571	1580	1568	2055	1109	1583	1570.70	3.61	1272	1605	1594	1578	1567	1551	1599	1572	174	472	500	940	1	1	34895243	547	71.27	1.10	12	0.01	22.00	1421.00	2750	20241212	-42.98	1041	20240805	50.62	1672	-6.22	20250103	1501	4.46	20250102	2750	-42.98	20241212	1041	50.62	20240805	5.73	N	006050	500	174 억	1261097	N	N	N	N
82	20250110	160209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1583	-4	5	-0.25	375357748	238763	43.89	1572	1589	1562	2060	1111	1587	1572.05	3.55	19293	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	552	71.95	1.11	12	0.68	22.00	1421.00	2750	20241212	-42.44	1041	20240805	52.07	1672	-5.32	20250103	1501	5.46	20250102	2750	-42.44	20241212	1041	52.07	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
83	20250110	150209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1583	-4	5	-0.25	324577688	206628	37.98	1572	1589	1562	2060	1111	1587	1570.82	3.55	7443	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	552	71.95	1.11	12	0.59	22.00	1421.00	2750	20241212	-42.44	1041	20240805	52.07	1672	-5.32	20250103	1501	5.46	20250102	2750	-42.44	20241212	1041	52.07	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
84	20250110	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1587	0	3	0.00	292524693	186372	34.26	1572	1587	1562	2060	1111	1587	1569.56	3.55	6125	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	554	72.14	1.12	12	0.53	22.00	1421.00	2750	20241212	-42.29	1041	20240805	52.45	1672	-5.08	20250103	1501	5.73	20250102	2750	-42.29	20241212	1041	52.45	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
85	20250110	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1575	-12	5	-0.76	258533454	164853	30.31	1572	1585	1562	2060	1111	1587	1568.25	3.55	-2424	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	550	71.59	1.11	12	0.47	22.00	1421.00	2750	20241212	-42.73	1041	20240805	51.30	1672	-5.80	20250103	1501	4.93	20250102	2750	-42.73	20241212	1041	51.30	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
86	20250110	120209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1568	-19	5	-1.20	175694113	111964	20.58	1572	1585	1564	2060	1111	1587	1569.17	3.55	-9194	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	547	71.27	1.10	12	0.32	22.00	1421.00	2750	20241212	-42.98	1041	20240805	50.62	1672	-6.22	20250103	1501	4.46	20250102	2750	-42.98	20241212	1041	50.62	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
87	20250110	110208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1570	-17	5	-1.07	154922646	98723	18.15	1572	1585	1564	2060	1111	1587	1569.23	3.55	-10731	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	548	71.36	1.10	12	0.28	22.00	1421.00	2750	20241212	-42.91	1041	20240805	50.82	1672	-6.10	20250103	1501	4.60	20250102	2750	-42.91	20241212	1041	50.82	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
88	20250110	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1570	-17	5	-1.07	105059917	66888	12.30	1572	1585	1564	2060	1111	1587	1570.64	3.55	-14509	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	548	71.36	1.10	12	0.19	22.00	1421.00	2750	20241212	-42.91	1041	20240805	50.82	1672	-6.10	20250103	1501	4.60	20250102	2750	-42.91	20241212	1041	50.82	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
89	20250110	090210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1567	-20	5	-1.26	14301896	9100	1.67	1572	1579	1567	2060	1111	1587	1571.31	3.55	1379	1657	1621	1568	1532	1479	1640	1551	174	473	500	950	1	1	34895243	547	71.23	1.10	12	0.03	22.00	1421.00	2750	20241212	-43.02	1041	20240805	50.53	1672	-6.28	20250103	1501	4.40	20250102	2750	-43.02	20241212	1041	50.53	20240805	5.71	N	006050	500	174 억	1238531	N	N	N	N
90	20250109	160209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1587	34	2	2.19	842034213	539904	90.04	1554	1604	1515	2015	1088	1553	1559.42	3.12	151804	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	554	72.14	1.12	12	1.55	22.00	1421.00	2750	20241212	-42.29	1041	20240805	52.45	1672	-5.08	20250103	1501	5.73	20250102	2750	-42.29	20241212	1041	52.45	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
91	20250109	150209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1581	28	2	1.80	765872960	491859	82.03	1554	1604	1515	2015	1088	1553	1557.10	3.12	129049	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	552	71.86	1.11	12	1.41	22.00	1421.00	2750	20241212	-42.51	1041	20240805	51.87	1672	-5.44	20250103	1501	5.33	20250102	2750	-42.51	20241212	1041	51.87	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
92	20250109	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1582	29	2	1.87	722173854	464238	77.42	1554	1604	1515	2015	1088	1553	1555.61	3.12	117935	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	552	71.91	1.11	12	1.33	22.00	1421.00	2750	20241212	-42.47	1041	20240805	51.97	1672	-5.38	20250103	1501	5.40	20250102	2750	-42.47	20241212	1041	51.97	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
93	20250109	130209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1595	42	2	2.70	690489454	444216	74.09	1554	1604	1515	2015	1088	1553	1554.40	3.12	113429	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	557	72.50	1.12	12	1.27	22.00	1421.00	2750	20241212	-42.00	1041	20240805	53.22	1672	-4.61	20250103	1501	6.26	20250102	2750	-42.00	20241212	1041	53.22	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
94	20250109	120209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1559	6	2	0.39	379423635	247810	41.33	1554	1568	1515	2015	1088	1553	1531.11	3.12	43642	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	544	70.86	1.10	12	0.71	22.00	1421.00	2750	20241212	-43.31	1041	20240805	49.76	1672	-6.76	20250103	1501	3.86	20250102	2750	-43.31	20241212	1041	49.76	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
95	20250109	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1533	-20	5	-1.29	288146405	189056	31.53	1554	1554	1515	2015	1088	1553	1524.13	3.12	21429	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	535	69.68	1.08	12	0.54	22.00	1421.00	2750	20241212	-44.25	1041	20240805	47.26	1672	-8.31	20250103	1501	2.13	20250102	2750	-44.25	20241212	1041	47.26	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
96	20250109	100208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1530	-23	5	-1.48	189765101	124539	20.77	1554	1554	1515	2015	1088	1553	1523.74	3.12	2358	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	534	69.55	1.08	12	0.36	22.00	1421.00	2750	20241212	-44.36	1041	20240805	46.97	1672	-8.49	20250103	1501	1.93	20250102	2750	-44.36	20241212	1041	46.97	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
97	20250109	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1542	-11	5	-0.71	14746650	9520	1.59	1554	1554	1520	2015	1088	1553	1549.02	3.12	-5181	1607	1580	1563	1536	1519	1571	1527	174	462	500	930	1	1	34895243	538	70.09	1.09	12	0.03	22.00	1421.00	2750	20241212	-43.93	1041	20240805	48.13	1672	-7.78	20250103	1501	2.73	20250102	2750	-43.93	20241212	1041	48.13	20240805	5.80	N	006050	500	174 억	1089753	N	N	N	N
98	20250108	160207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1553	-34	5	-2.14	921548413	591837	158.20	1576	1590	1546	2060	1111	1587	1557.10	3.31	-66600	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	542	70.59	1.09	12	1.70	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	1672	-7.12	20250103	1501	3.46	20250102	2750	-43.53	20241212	1041	49.18	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
99	20250108	150208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1556	-31	5	-1.95	810285818	520147	139.04	1576	1590	1546	2060	1111	1587	1557.80	3.31	-67341	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	543	70.73	1.10	12	1.49	22.00	1421.00	2750	20241212	-43.42	1041	20240805	49.47	1672	-6.94	20250103	1501	3.66	20250102	2750	-43.42	20241212	1041	49.47	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
100	20250108	140210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1551	-36	5	-2.27	740783033	475354	127.06	1576	1590	1546	2060	1111	1587	1558.38	3.31	-66403	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	541	70.50	1.09	12	1.36	22.00	1421.00	2750	20241212	-43.60	1041	20240805	48.99	1672	-7.24	20250103	1501	3.33	20250102	2750	-43.60	20241212	1041	48.99	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
101	20250108	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1552	-35	5	-2.21	682294163	437637	116.98	1576	1590	1546	2060	1111	1587	1559.04	3.31	-68656	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	542	70.55	1.09	12	1.25	22.00	1421.00	2750	20241212	-43.56	1041	20240805	49.09	1672	-7.18	20250103	1501	3.40	20250102	2750	-43.56	20241212	1041	49.09	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
102	20250108	120208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1554	-33	5	-2.08	626482733	401667	107.37	1576	1590	1546	2060	1111	1587	1559.71	3.31	-67612	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	542	70.64	1.09	12	1.15	22.00	1421.00	2750	20241212	-43.49	1041	20240805	49.28	1672	-7.06	20250103	1501	3.53	20250102	2750	-43.49	20241212	1041	49.28	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
103	20250108	110208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1559	-28	5	-1.76	606355156	388729	103.91	1576	1590	1546	2060	1111	1587	1559.84	3.31	-66339	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	544	70.86	1.10	12	1.11	22.00	1421.00	2750	20241212	-43.31	1041	20240805	49.76	1672	-6.76	20250103	1501	3.86	20250102	2750	-43.31	20241212	1041	49.76	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
104	20250108	100207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1556	-31	5	-1.95	462197594	295838	79.08	1576	1590	1546	2060	1111	1587	1562.33	3.31	-96778	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	543	70.73	1.10	12	0.85	22.00	1421.00	2750	20241212	-43.42	1041	20240805	49.47	1672	-6.94	20250103	1501	3.66	20250102	2750	-43.42	20241212	1041	49.47	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
105	20250108	090210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1577	-10	5	-0.63	21387352	13564	3.63	1576	1590	1576	2060	1111	1587	1576.77	3.31	3213	1613	1600	1585	1572	1557	1601	1573	174	473	500	950	1	1	34895243	550	71.68	1.11	12	0.04	22.00	1421.00	2750	20241212	-42.65	1041	20240805	51.49	1672	-5.68	20250103	1501	5.06	20250102	2750	-42.65	20241212	1041	51.49	20240805	5.55	N	006050	500	174 억	1155688	N	N	N	N
106	20250107	160207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1587	3	2	0.19	586409079	369661	28.34	1587	1598	1570	2055	1109	1584	1586.34	3.10	73429	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	554	72.14	1.12	12	1.06	22.00	1421.00	2750	20241212	-42.29	1041	20240805	52.45	1672	-5.08	20250103	1501	5.73	20250102	2750	-42.29	20241212	1041	52.45	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
107	20250107	150208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1589	5	2	0.32	540916801	340980	26.14	1587	1598	1570	2055	1109	1584	1586.36	3.10	70423	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	554	72.23	1.12	12	0.98	22.00	1421.00	2750	20241212	-42.22	1041	20240805	52.64	1672	-4.96	20250103	1501	5.86	20250102	2750	-42.22	20241212	1041	52.64	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
108	20250107	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1595	11	2	0.69	475620815	299903	22.99	1587	1598	1570	2055	1109	1584	1585.92	3.10	60866	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	557	72.50	1.12	12	0.86	22.00	1421.00	2750	20241212	-42.00	1041	20240805	53.22	1672	-4.61	20250103	1501	6.26	20250102	2750	-42.00	20241212	1041	53.22	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
109	20250107	130207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1585	1	2	0.06	435589983	274718	21.06	1587	1598	1570	2055	1109	1584	1585.59	3.10	53464	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	553	72.05	1.12	12	0.79	22.00	1421.00	2750	20241212	-42.36	1041	20240805	52.26	1672	-5.20	20250103	1501	5.60	20250102	2750	-42.36	20241212	1041	52.26	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
110	20250107	120208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1592	8	2	0.51	343541094	216802	16.62	1587	1597	1570	2055	1109	1584	1584.58	3.10	29896	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	556	72.36	1.12	12	0.62	22.00	1421.00	2750	20241212	-42.11	1041	20240805	52.93	1672	-4.78	20250103	1501	6.06	20250102	2750	-42.11	20241212	1041	52.93	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
111	20250107	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1585	1	2	0.06	270527615	170797	13.09	1587	1597	1570	2055	1109	1584	1583.91	3.10	12769	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	553	72.05	1.12	12	0.49	22.00	1421.00	2750	20241212	-42.36	1041	20240805	52.26	1672	-5.20	20250103	1501	5.60	20250102	2750	-42.36	20241212	1041	52.26	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
112	20250107	100209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1592	8	2	0.51	193284809	122188	9.37	1587	1597	1570	2055	1109	1584	1581.86	3.10	8908	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	556	72.36	1.12	12	0.35	22.00	1421.00	2750	20241212	-42.11	1041	20240805	52.93	1672	-4.78	20250103	1501	6.06	20250102	2750	-42.11	20241212	1041	52.93	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
113	20250107	090208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1587	3	2	0.19	11400523	7196	0.55	1587	1587	1579	2055	1109	1584	1584.29	3.10	-1280	1692	1638	1606	1552	1520	1622	1536	174	471	500	950	1	1	34895243	554	72.14	1.12	12	0.02	22.00	1421.00	2750	20241212	-42.29	1041	20240805	52.45	1672	-5.08	20250103	1501	5.73	20250102	2750	-42.29	20241212	1041	52.45	20240805	5.47	N	006050	500	174 억	1082910	N	N	N	N
114	20250106	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1584	-73	5	-4.41	2032716738	1277090	118.91	1660	1660	1574	2150	1160	1657	1591.68	3.77	-230831	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	553	72.00	1.11	12	3.66	22.00	1421.00	2750	20241212	-42.40	1041	20240805	52.16	1672	-5.26	20250103	1501	5.53	20250102	2750	-42.40	20241212	1041	52.16	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
115	20250106	150206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1577	-80	5	-4.83	1923616622	1208075	112.49	1660	1660	1574	2150	1160	1657	1592.30	3.77	-219095	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	550	71.68	1.11	12	3.46	22.00	1421.00	2750	20241212	-42.65	1041	20240805	51.49	1672	-5.68	20250103	1501	5.06	20250102	2750	-42.65	20241212	1041	51.49	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
116	20250106	140205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1595	-62	5	-3.74	1632296171	1023987	95.34	1660	1660	1581	2150	1160	1657	1594.06	3.77	-177950	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	557	72.50	1.12	12	2.93	22.00	1421.00	2750	20241212	-42.00	1041	20240805	53.22	1672	-4.61	20250103	1501	6.26	20250102	2750	-42.00	20241212	1041	53.22	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
117	20250106	130205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1584	-73	5	-4.41	1442578189	905307	84.29	1660	1660	1581	2150	1160	1657	1593.47	3.77	-183673	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	553	72.00	1.11	12	2.59	22.00	1421.00	2750	20241212	-42.40	1041	20240805	52.16	1672	-5.26	20250103	1501	5.53	20250102	2750	-42.40	20241212	1041	52.16	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
118	20250106	120205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1588	-69	5	-4.16	1228034973	770039	71.70	1660	1660	1581	2150	1160	1657	1594.77	3.77	-134939	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	554	72.18	1.12	12	2.21	22.00	1421.00	2750	20241212	-42.25	1041	20240805	52.55	1672	-5.02	20250103	1501	5.80	20250102	2750	-42.25	20241212	1041	52.55	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
119	20250106	110205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1585	-72	5	-4.35	1091692240	684303	63.72	1660	1660	1581	2150	1160	1657	1595.33	3.77	-135027	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	553	72.05	1.12	12	1.96	22.00	1421.00	2750	20241212	-42.36	1041	20240805	52.26	1672	-5.20	20250103	1501	5.60	20250102	2750	-42.36	20241212	1041	52.26	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
120	20250106	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1591	-66	5	-3.98	764160083	477551	44.47	1660	1660	1585	2150	1160	1657	1600.16	3.77	-64311	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	555	72.32	1.12	12	1.37	22.00	1421.00	2750	20241212	-42.15	1041	20240805	52.83	1672	-4.84	20250103	1501	6.00	20250102	2750	-42.15	20241212	1041	52.83	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
121	20250106	090203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1642	-15	5	-0.91	55090543	33298	3.10	1660	1660	1630	2150	1160	1657	1654.47	3.77	-5776	1715	1686	1643	1614	1571	1700	1628	174	493	500	990	1	1	34895243	573	74.64	1.16	12	0.10	22.00	1421.00	2750	20241212	-40.29	1041	20240805	57.73	1672	-1.79	20250103	1501	9.39	20250102	2750	-40.29	20241212	1041	57.73	20240805	5.51	N	006050	500	174 억	1314047	N	N	N	N
122	20250103	160205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1657	48	2	2.98	1750502694	1065134	70.00	1600	1672	1600	2090	1127	1609	1643.45	3.74	5683	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	578	75.32	1.17	12	3.05	22.00	1421.00	2750	20241212	-39.75	1041	20240805	59.17	1672	-0.90	20250103	1501	10.39	20250102	2750	-39.75	20241212	1041	59.17	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
123	20250103	150204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1640	31	2	1.93	1653703932	1006516	66.15	1600	1672	1600	2090	1127	1609	1643.00	3.74	17285	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	572	74.55	1.15	12	2.88	22.00	1421.00	2750	20241212	-40.36	1041	20240805	57.54	1672	-1.91	20250103	1501	9.26	20250102	2750	-40.36	20241212	1041	57.54	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
124	20250103	140204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1640	31	2	1.93	1549306550	942737	61.96	1600	1672	1600	2090	1127	1609	1643.42	3.74	20819	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	572	74.55	1.15	12	2.70	22.00	1421.00	2750	20241212	-40.36	1041	20240805	57.54	1672	-1.91	20250103	1501	9.26	20250102	2750	-40.36	20241212	1041	57.54	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
125	20250103	130204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1641	32	2	1.99	1398804770	850831	55.92	1600	1672	1600	2090	1127	1609	1644.05	3.74	-4300	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	573	74.59	1.15	12	2.44	22.00	1421.00	2750	20241212	-40.33	1041	20240805	57.64	1672	-1.85	20250103	1501	9.33	20250102	2750	-40.33	20241212	1041	57.64	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
126	20250103	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	34	2	2.11	1286707687	782652	51.44	1600	1672	1600	2090	1127	1609	1644.04	3.74	12540	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	573	74.68	1.16	12	2.24	22.00	1421.00	2750	20241212	-40.25	1041	20240805	57.83	1672	-1.73	20250103	1501	9.46	20250102	2750	-40.25	20241212	1041	57.83	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
127	20250103	110204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1629	20	2	1.24	1161086673	706090	46.40	1600	1672	1600	2090	1127	1609	1644.39	3.74	-9055	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	568	74.05	1.15	12	2.02	22.00	1421.00	2750	20241212	-40.76	1041	20240805	56.48	1672	-2.57	20250103	1501	8.53	20250102	2750	-40.76	20241212	1041	56.48	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
128	20250103	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1661	52	2	3.23	799612872	487163	32.02	1600	1663	1600	2090	1127	1609	1641.37	3.74	415	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	580	75.50	1.17	12	1.40	22.00	1421.00	2750	20241212	-39.60	1041	20240805	59.56	1663	-0.12	20250103	1501	10.66	20250102	2750	-39.60	20241212	1041	59.56	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
129	20250103	090204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	11	2	0.68	82307341	51149	3.36	1600	1624	1600	2090	1127	1609	1609.17	3.74	6482	1703	1655	1578	1530	1453	1680	1555	174	481	500	960	1	1	34895243	565	73.64	1.14	12	0.15	22.00	1421.00	2750	20241212	-41.09	1041	20240805	55.62	1626	-0.37	20250102	1501	7.93	20250102	2750	-41.09	20241212	1041	55.62	20240805	5.64	N	006050	500	174 억	1306287	N	N	N	N
130	20250102	160204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1609	56	2	3.61	2290495589	1490261	248.34	1553	1626	1501	2015	1088	1553	1536.73	3.42	115399	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	561	73.14	1.13	12	4.27	22.00	1421.00	2750	20241212	-41.49	1041	20240805	54.56	1626	-1.05	20250102	1501	7.20	20250102	2750	-41.49	20241212	1041	54.56	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
131	20250102	150205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1574	21	2	1.35	1916861146	1256925	209.46	1553	1579	1501	2015	1088	1553	1525.03	3.42	97022	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	549	71.55	1.11	12	3.60	22.00	1421.00	2750	20241212	-42.76	1041	20240805	51.20	1579	-0.32	20250102	1501	4.86	20250102	2750	-42.76	20241212	1041	51.20	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
132	20250102	140202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1547	-6	5	-0.39	1641119860	1080656	180.08	1553	1553	1501	2015	1088	1553	1518.62	3.42	107411	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	540	70.32	1.09	12	3.10	22.00	1421.00	2750	20241212	-43.75	1041	20240805	48.61	1553	-0.39	20250102	1501	3.06	20250102	2750	-43.75	20241212	1041	48.61	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
133	20250102	130204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1530	-23	5	-1.48	1423128284	938896	156.46	1553	1553	1501	2015	1088	1553	1515.73	3.42	93779	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	534	69.55	1.08	12	2.69	22.00	1421.00	2750	20241212	-44.36	1041	20240805	46.97	1553	-1.48	20250102	1501	1.93	20250102	2750	-44.36	20241212	1041	46.97	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
134	20250102	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1509	-44	5	-2.83	1174703050	774982	129.14	1553	1553	1501	2015	1088	1553	1515.77	3.42	140765	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	527	68.59	1.06	12	2.22	22.00	1421.00	2750	20241212	-45.13	1041	20240805	44.96	1553	-2.83	20250102	1501	0.53	20250102	2750	-45.13	20241212	1041	44.96	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
135	20250102	110157	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1504	-49	5	-3.16	1042277968	687282	114.53	1553	1553	1501	2015	1088	1553	1516.51	3.42	141521	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	525	68.36	1.06	12	1.97	22.00	1421.00	2750	20241212	-45.31	1041	20240805	44.48	1553	-3.16	20250102	1501	0.20	20250102	2750	-45.31	20241212	1041	44.48	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
136	20250102	100203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1527	-26	5	-1.67	104890108	67911	11.32	1553	1553	1526	2015	1088	1553	1544.49	3.42	-16624	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	533	69.41	1.07	12	0.19	22.00	1421.00	2750	20241212	-44.47	1041	20240805	46.69	1553	-1.67	20250102	1526	0.07	20250102	2750	-44.47	20241212	1041	46.69	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N
137	20250102	090202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1553	0	3	0.00	0	0	0.00	0	0	0	2015	1088	1553	0.00	3.42	0	1633	1592	1566	1525	1499	1580	1513	174	462	500	930	1	1	34895243	542	70.59	1.09	12	0.00	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	0	0.00	0	0	0.00	0	2750	-43.53	20241212	1041	49.18	20240805	5.76	N	006050	500	174 억	1192575	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History