KissMeData/255220/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 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	161055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	190	2	6.07	17923693805	5457521	149.44	3145	3360	3130	4065	2195	3130	3284.08	0.37	750270	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3222	-5.68	2.90	12	5.62	-585.00	1146.00	4005	20240731	-17.10	1212	20240125	173.93	3450	-3.77	20250117	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
3	20250124	151055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	185	2	5.91	17015541700	5183633	141.94	3145	3360	3130	4065	2195	3130	3282.60	0.37	740497	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3217	-5.67	2.89	12	5.34	-585.00	1146.00	4005	20240731	-17.23	1212	20240125	173.51	3450	-3.91	20250117	2790	18.82	20250102	4005	-17.23	20240731	1229	169.73	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
4	20250124	141053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3335	205	2	6.55	12737716185	3896431	106.69	3145	3340	3130	4065	2195	3130	3269.13	0.37	617295	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3236	-5.70	2.91	12	4.02	-585.00	1146.00	4005	20240731	-16.73	1212	20240125	175.17	3450	-3.33	20250117	2790	19.53	20250102	4005	-16.73	20240731	1229	171.36	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
5	20250124	131054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	175	2	5.59	9829277315	3018245	82.64	3145	3340	3130	4065	2195	3130	3256.69	0.37	565380	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3207	-5.65	2.88	12	3.11	-585.00	1146.00	4005	20240731	-17.48	1212	20240125	172.69	3450	-4.20	20250117	2790	18.46	20250102	4005	-17.48	20240731	1229	168.92	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
6	20250124	121051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	185	2	5.91	8053615015	2477975	67.85	3145	3340	3130	4065	2195	3130	3250.16	0.37	482843	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3217	-5.67	2.89	12	2.55	-585.00	1146.00	4005	20240731	-17.23	1212	20240125	173.51	3450	-3.91	20250117	2790	18.82	20250102	4005	-17.23	20240731	1229	169.73	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
7	20250124	111053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3220	90	2	2.88	3310988870	1039908	28.47	3145	3240	3130	4065	2195	3130	3184.01	0.37	63210	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3125	-5.50	2.81	12	1.07	-585.00	1146.00	4005	20240731	-19.60	1212	20240125	165.68	3450	-6.67	20250117	2790	15.41	20250102	4005	-19.60	20240731	1229	162.00	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
8	20250124	101048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	65	2	2.08	2101474365	663732	18.17	3145	3200	3130	4065	2195	3130	3166.24	0.37	28509	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3101	-5.46	2.79	12	0.68	-585.00	1146.00	4005	20240731	-20.22	1212	20240125	163.61	3450	-7.39	20250117	2790	14.52	20250102	4005	-20.22	20240731	1229	159.97	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
9	20250124	091057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	0	3	0.00	544668325	173539	4.75	3145	3155	3130	4065	2195	3130	3138.67	0.37	8205	3393	3261	3188	3056	2983	3225	3020	97	935	100	1940	5	1	97043373	3037	-5.35	2.73	12	0.18	-585.00	1146.00	4005	20240731	-21.85	1212	20240125	158.25	3450	-9.28	20250117	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.14	N	255220	100	97 억	363409	N	N	N	N
10	20250123	161049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	-80	5	-2.49	11555356070	3597130	96.80	3305	3320	3115	4170	2250	3210	3212.69	0.41	-46380	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3037	-5.35	2.73	12	3.71	-585.00	1146.00	4005	20240731	-21.85	1212	20240125	158.25	3450	-9.28	20250117	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
11	20250123	151046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	-80	5	-2.49	11075512640	3443599	92.67	3305	3320	3120	4170	2250	3210	3216.26	0.41	-46918	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3037	-5.35	2.73	12	3.55	-585.00	1146.00	4005	20240731	-21.85	1212	20240125	158.25	3450	-9.28	20250117	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
12	20250123	141049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3160	-50	5	-1.56	9469283435	2931634	78.89	3305	3320	3145	4170	2250	3210	3230.04	0.41	-44374	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3067	-5.40	2.76	12	3.02	-585.00	1146.00	4005	20240731	-21.10	1212	20240125	160.73	3450	-8.41	20250117	2790	13.26	20250102	4005	-21.10	20240731	1229	157.12	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
13	20250123	131047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-40	5	-1.25	8651417880	2672735	71.92	3305	3320	3145	4170	2250	3210	3236.92	0.41	-43731	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3076	-5.42	2.77	12	2.75	-585.00	1146.00	4005	20240731	-20.85	1212	20240125	161.55	3450	-8.12	20250117	2790	13.62	20250102	4005	-20.85	20240731	1229	157.93	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
14	20250123	121047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-40	5	-1.25	6890182235	2120247	57.06	3305	3320	3150	4170	2250	3210	3249.71	0.41	-34938	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3076	-5.42	2.77	12	2.18	-585.00	1146.00	4005	20240731	-20.85	1212	20240125	161.55	3450	-8.12	20250117	2790	13.62	20250102	4005	-20.85	20240731	1229	157.93	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
15	20250123	111037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	15	2	0.47	5585951775	1713750	46.12	3305	3320	3215	4170	2250	3210	3259.49	0.41	-27138	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3130	-5.51	2.81	12	1.77	-585.00	1146.00	4005	20240731	-19.48	1212	20240125	166.09	3450	-6.52	20250117	2790	15.59	20250102	4005	-19.48	20240731	1229	162.41	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
16	20250123	101045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	25	2	0.78	4582110200	1402644	37.75	3305	3320	3215	4170	2250	3210	3266.77	0.41	-14059	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3139	-5.53	2.82	12	1.45	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	3450	-6.23	20250117	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
17	20250123	091047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	65	2	2.02	2122471285	644404	17.34	3305	3320	3255	4170	2250	3210	3293.70	0.41	-26112	3390	3300	3255	3165	3120	3277	3142	97	960	100	1990	5	1	97043373	3178	-5.60	2.86	12	0.66	-585.00	1146.00	4005	20240731	-18.23	1212	20240125	170.21	3450	-5.07	20250117	2790	17.38	20250102	4005	-18.23	20240731	1229	166.48	20240705	3.02	N	255220	100	97 억	398853	N	N	N	N
18	20250122	161038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3210	-45	5	-1.38	11792228070	3606437	63.43	3245	3345	3210	4230	2280	3255	3270.02	0.37	50238	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3115	-5.49	2.80	12	3.72	-585.00	1146.00	4005	20240731	-19.85	1212	20240125	164.85	3450	-6.96	20250117	2790	15.05	20250102	4005	-19.85	20240731	1229	161.19	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
19	20250122	151040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3220	-35	5	-1.08	10988074100	3356367	59.04	3245	3345	3210	4230	2280	3255	3273.80	0.37	56689	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3125	-5.50	2.81	12	3.46	-585.00	1146.00	4005	20240731	-19.60	1212	20240125	165.68	3450	-6.67	20250117	2790	15.41	20250102	4005	-19.60	20240731	1229	162.00	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
20	20250122	141039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	20	2	0.61	8240156930	2509721	44.14	3245	3345	3210	4230	2280	3255	3283.30	0.37	45528	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3178	-5.60	2.86	12	2.59	-585.00	1146.00	4005	20240731	-18.23	1212	20240125	170.21	3450	-5.07	20250117	2790	17.38	20250102	4005	-18.23	20240731	1229	166.48	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
21	20250122	131040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	30	2	0.92	7277957890	2216279	38.98	3245	3345	3210	4230	2280	3255	3283.87	0.37	41129	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3188	-5.62	2.87	12	2.28	-585.00	1146.00	4005	20240731	-17.98	1212	20240125	171.04	3450	-4.78	20250117	2790	17.74	20250102	4005	-17.98	20240731	1229	167.29	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
22	20250122	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	40	2	1.23	6320892520	1925016	33.86	3245	3345	3210	4230	2280	3255	3283.56	0.37	22550	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3198	-5.63	2.88	12	1.98	-585.00	1146.00	4005	20240731	-17.73	1212	20240125	171.86	3450	-4.49	20250117	2790	18.10	20250102	4005	-17.73	20240731	1229	168.10	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
23	20250122	111040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	40	2	1.23	5414242460	1650224	29.03	3245	3345	3210	4230	2280	3255	3280.92	0.37	12284	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3198	-5.63	2.88	12	1.70	-585.00	1146.00	4005	20240731	-17.73	1212	20240125	171.86	3450	-4.49	20250117	2790	18.10	20250102	4005	-17.73	20240731	1229	168.10	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
24	20250122	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3340	85	2	2.61	3850142375	1176713	20.70	3245	3340	3210	4230	2280	3255	3271.95	0.37	58825	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3241	-5.71	2.91	12	1.21	-585.00	1146.00	4005	20240731	-16.60	1212	20240125	175.58	3450	-3.19	20250117	2790	19.71	20250102	4005	-16.60	20240731	1229	171.77	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
25	20250122	091041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	-40	5	-1.23	1008305130	311806	5.48	3245	3255	3210	4230	2280	3255	3233.73	0.37	23038	3478	3366	3308	3196	3138	3337	3167	97	975	100	2010	5	1	97043373	3120	-5.50	2.81	12	0.32	-585.00	1146.00	4005	20240731	-19.73	1212	20240125	165.26	3450	-6.81	20250117	2790	15.23	20250102	4005	-19.73	20240731	1229	161.59	20240705	3.06	N	255220	100	97 억	363164	N	N	N	N
26	20250121	161032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	-70	5	-2.11	18680643475	5618689	119.51	3350	3420	3250	4320	2330	3325	3324.82	0.63	-246445	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3159	-5.56	2.84	12	5.79	-585.00	1146.00	4005	20240731	-18.73	1212	20240125	168.56	3450	-5.65	20250117	2790	16.67	20250102	4005	-18.73	20240731	1229	164.85	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
27	20250121	151034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	-50	5	-1.50	18211306200	5474680	116.44	3350	3420	3250	4320	2330	3325	3326.46	0.63	-246400	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3178	-5.60	2.86	12	5.64	-585.00	1146.00	4005	20240731	-18.23	1212	20240125	170.21	3450	-5.07	20250117	2790	17.38	20250102	4005	-18.23	20240731	1229	166.48	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
28	20250121	141035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3270	-55	5	-1.65	17090431315	5131561	109.15	3350	3420	3250	4320	2330	3325	3330.46	0.63	-245934	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3173	-5.59	2.85	12	5.29	-585.00	1146.00	4005	20240731	-18.35	1212	20240125	169.80	3450	-5.22	20250117	2790	17.20	20250102	4005	-18.35	20240731	1229	166.07	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
29	20250121	131034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	-30	5	-0.90	16252740850	4876076	103.71	3350	3420	3250	4320	2330	3325	3333.17	0.63	-245921	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3198	-5.63	2.88	12	5.02	-585.00	1146.00	4005	20240731	-17.73	1212	20240125	171.86	3450	-4.49	20250117	2790	18.10	20250102	4005	-17.73	20240731	1229	168.10	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
30	20250121	121016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	-5	5	-0.15	15628187885	4686810	99.69	3350	3420	3250	4320	2330	3325	3334.52	0.63	-245310	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3222	-5.68	2.90	12	4.83	-585.00	1146.00	4005	20240731	-17.10	1212	20240125	173.93	3450	-3.77	20250117	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
31	20250121	110940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	-10	5	-0.30	14770024180	4427271	94.17	3350	3420	3250	4320	2330	3325	3336.16	0.63	-241002	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3217	-5.67	2.89	12	4.56	-585.00	1146.00	4005	20240731	-17.23	1212	20240125	173.51	3450	-3.91	20250117	2790	18.82	20250102	4005	-17.23	20240731	1229	169.73	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
32	20250121	100935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	-5	5	-0.15	12367123490	3699801	78.69	3350	3420	3250	4320	2330	3325	3342.68	0.63	-200874	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3222	-5.68	2.90	12	3.81	-585.00	1146.00	4005	20240731	-17.10	1212	20240125	173.93	3450	-3.77	20250117	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
33	20250121	091036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-45	5	-1.35	2605857310	785507	16.71	3350	3390	3250	4320	2330	3325	3317.35	0.63	-143020	3491	3407	3326	3242	3161	3367	3202	97	995	100	2060	5	1	97043373	3183	-5.61	2.86	12	0.81	-585.00	1146.00	4005	20240731	-18.10	1212	20240125	170.63	3450	-4.93	20250117	2790	17.56	20250102	4005	-18.10	20240731	1229	166.88	20240705	3.02	N	255220	100	97 억	610454	N	N	N	N
34	20250120	161021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	-100	5	-2.92	15480720480	4633941	77.99	3375	3410	3245	4450	2400	3425	3340.38	1.18	-558183	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3227	-5.68	2.90	12	4.78	-585.00	1146.00	4005	20240731	-16.98	1212	20240125	174.34	3450	-3.62	20250117	2790	19.18	20250102	4005	-16.98	20240731	1229	170.55	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
35	20250120	151033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	-130	5	-3.80	14608783550	4370545	73.56	3375	3410	3245	4450	2400	3425	3342.16	1.18	-602430	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3198	-5.63	2.88	12	4.50	-585.00	1146.00	4005	20240731	-17.73	1212	20240125	171.86	3450	-4.49	20250117	2790	18.10	20250102	4005	-17.73	20240731	1229	168.10	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
36	20250120	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	-95	5	-2.77	10887997220	3238533	54.51	3375	3410	3320	4450	2400	3425	3361.61	1.18	-437527	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3232	-5.69	2.91	12	3.34	-585.00	1146.00	4005	20240731	-16.85	1212	20240125	174.75	3450	-3.48	20250117	2790	19.35	20250102	4005	-16.85	20240731	1229	170.95	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
37	20250120	131031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	-50	5	-1.46	9093035980	2701697	45.47	3375	3410	3325	4450	2400	3425	3365.22	1.18	-306075	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3275	-5.77	2.95	12	2.78	-585.00	1146.00	4005	20240731	-15.73	1212	20240125	178.47	3450	-2.17	20250117	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
38	20250120	121032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3365	-60	5	-1.75	8493016550	2523716	42.48	3375	3410	3325	4450	2400	3425	3364.79	1.18	-258585	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3266	-5.75	2.94	12	2.60	-585.00	1146.00	4005	20240731	-15.98	1212	20240125	177.64	3450	-2.46	20250117	2790	20.61	20250102	4005	-15.98	20240731	1229	173.80	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
39	20250120	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3390	-35	5	-1.02	7410701085	2202303	37.07	3375	3410	3325	4450	2400	3425	3364.41	1.18	-186818	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3290	-5.79	2.96	12	2.27	-585.00	1146.00	4005	20240731	-15.36	1212	20240125	179.70	3450	-1.74	20250117	2790	21.51	20250102	4005	-15.36	20240731	1229	175.83	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
40	20250120	101032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3380	-45	5	-1.31	4900208915	1459274	24.56	3375	3385	3325	4450	2400	3425	3357.01	1.18	-43019	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3280	-5.78	2.95	12	1.50	-585.00	1146.00	4005	20240731	-15.61	1212	20240125	178.88	3450	-2.03	20250117	2790	21.15	20250102	4005	-15.61	20240731	1229	175.02	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
41	20250120	091034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3345	-80	5	-2.34	2478425290	737745	12.42	3375	3385	3325	4450	2400	3425	3357.57	1.18	-20378	3601	3512	3361	3272	3121	3557	3317	97	1025	100	2120	5	1	97043373	3246	-5.72	2.92	12	0.76	-585.00	1146.00	4005	20240731	-16.48	1212	20240125	175.99	3450	-3.04	20250117	2790	19.89	20250102	4005	-16.48	20240731	1229	172.17	20240705	3.16	N	255220	100	97 억	1146817	N	N	N	N
42	20250117	161028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3425	115	2	3.47	19315365020	5794072	111.82	3300	3450	3210	4300	2320	3310	3333.00	0.92	278243	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3323	-5.85	2.99	12	5.97	-585.00	1146.00	4005	20240731	-14.48	1212	20240125	182.59	3450	-0.72	20250117	2790	22.76	20250102	4005	-14.48	20240731	1229	178.68	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
43	20250117	151026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3415	105	2	3.17	16310755090	4918373	94.92	3300	3425	3210	4300	2320	3310	3316.29	0.92	148269	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3313	-5.84	2.98	12	5.07	-585.00	1146.00	4005	20240731	-14.73	1212	20240125	181.77	3425	-0.29	20250117	2790	22.40	20250102	4005	-14.73	20240731	1229	177.87	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
44	20250117	141033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-60	5	-1.81	6821352400	2106413	40.65	3300	3305	3210	4300	2320	3310	3238.37	0.92	-266773	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3153	-5.56	2.84	12	2.17	-585.00	1146.00	4005	20240731	-18.85	1212	20240125	168.15	3380	-3.85	20250114	2790	16.49	20250102	4005	-18.85	20240731	1229	164.44	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
45	20250117	131031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-70	5	-2.11	6193153700	1913223	36.92	3300	3305	3210	4300	2320	3310	3237.03	0.92	-216496	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3143	-5.54	2.83	12	1.97	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	3380	-4.14	20250114	2790	16.13	20250102	4005	-19.10	20240731	1229	163.63	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
46	20250117	121033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	-75	5	-2.27	5543195455	1712507	33.05	3300	3305	3210	4300	2320	3310	3236.89	0.92	-181722	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3138	-5.53	2.82	12	1.77	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	3380	-4.29	20250114	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
47	20250117	111031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	-80	5	-2.42	5071348110	1566119	30.22	3300	3305	3210	4300	2320	3310	3238.16	0.92	-160803	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3134	-5.52	2.82	12	1.61	-585.00	1146.00	4005	20240731	-19.35	1212	20240125	166.50	3380	-4.44	20250114	2790	15.77	20250102	4005	-19.35	20240731	1229	162.82	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
48	20250117	101033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	-95	5	-2.87	3907742280	1205276	23.26	3300	3305	3210	4300	2320	3310	3242.20	0.92	-262459	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3119	-5.50	2.81	12	1.24	-585.00	1146.00	4005	20240731	-19.73	1212	20240125	165.26	3380	-4.88	20250114	2790	15.23	20250102	4005	-19.73	20240731	1229	161.59	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
49	20250117	091032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	-75	5	-2.27	1543904160	473128	9.13	3300	3305	3235	4300	2320	3310	3263.18	0.92	-202885	3456	3382	3291	3217	3126	3420	3255	97	990	100	2050	5	1	97015502	3138	-5.53	2.82	12	0.49	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	3380	-4.29	20250114	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	3.13	N	255220	100	97 억	888578	N	N	N	N
50	20250116	161025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3310	50	2	1.53	16702654360	5075486	179.93	3270	3365	3200	4235	2285	3260	3290.82	0.54	363945	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3211	-5.66	2.89	12	5.23	-585.00	1146.00	4005	20240731	-17.35	1212	20240125	173.10	3380	-2.07	20250114	2790	18.64	20250102	4005	-17.35	20240731	1229	169.32	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
51	20250116	150935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	55	2	1.69	15982531760	4858023	172.22	3270	3365	3200	4235	2285	3260	3289.96	0.54	411181	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3216	-5.67	2.89	12	5.01	-585.00	1146.00	4005	20240731	-17.23	1212	20240125	173.51	3380	-1.92	20250114	2790	18.82	20250102	4005	-17.23	20240731	1229	169.73	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
52	20250116	141030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	40	2	1.23	14310656805	4350824	154.24	3270	3365	3200	4235	2285	3260	3289.22	0.54	514910	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3202	-5.64	2.88	12	4.48	-585.00	1146.00	4005	20240731	-17.60	1212	20240125	172.28	3380	-2.37	20250114	2790	18.28	20250102	4005	-17.60	20240731	1229	168.51	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
53	20250116	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	70	2	2.15	12301525245	3743880	132.72	3270	3365	3200	4235	2285	3260	3285.81	0.54	492684	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3231	-5.69	2.91	12	3.86	-585.00	1146.00	4005	20240731	-16.85	1212	20240125	174.75	3380	-1.48	20250114	2790	19.35	20250102	4005	-16.85	20240731	1229	170.95	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
54	20250116	121029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3345	85	2	2.61	10732852515	3273019	116.03	3270	3365	3200	4235	2285	3260	3279.22	0.54	415671	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3245	-5.72	2.92	12	3.37	-585.00	1146.00	4005	20240731	-16.48	1212	20240125	175.99	3380	-1.04	20250114	2790	19.89	20250102	4005	-16.48	20240731	1229	172.17	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
55	20250116	111029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	35	2	1.07	7191930930	2210324	78.36	3270	3315	3200	4235	2285	3260	3253.78	0.54	100421	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3197	-5.63	2.88	12	2.28	-585.00	1146.00	4005	20240731	-17.73	1212	20240125	171.86	3380	-2.51	20250114	2790	18.10	20250102	4005	-17.73	20240731	1229	168.10	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
56	20250116	101031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	-45	5	-1.38	4350162950	1342300	47.59	3270	3285	3200	4235	2285	3260	3240.75	0.54	-141095	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3119	-5.50	2.81	12	1.38	-585.00	1146.00	4005	20240731	-19.73	1212	20240125	165.26	3380	-4.88	20250114	2790	15.23	20250102	4005	-19.73	20240731	1229	161.59	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
57	20250116	091032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	15	2	0.46	1437259610	441287	15.64	3270	3275	3235	4235	2285	3260	3256.93	0.54	-20664	3356	3307	3256	3207	3156	3282	3182	97	975	100	2020	5	1	97015502	3177	-5.60	2.86	12	0.45	-585.00	1146.00	4005	20240731	-18.23	1212	20240125	170.21	3380	-3.11	20250114	2790	17.38	20250102	4005	-18.23	20240731	1229	166.48	20240705	3.10	N	255220	100	97 억	526560	N	N	N	N
58	20250115	161026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	-25	5	-0.76	8976294450	2761778	51.06	3270	3305	3205	4270	2300	3285	3250.10	0.43	111693	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3163	-5.57	2.84	12	2.85	-585.00	1146.00	4005	20240731	-18.60	1212	20240125	168.98	3380	-3.55	20250114	2790	16.85	20250102	4005	-18.60	20240731	1229	165.26	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
59	20250115	151027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-45	5	-1.37	8503559900	2616399	48.38	3270	3305	3205	4270	2300	3285	3250.07	0.43	94628	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3143	-5.54	2.83	12	2.70	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	3380	-4.14	20250114	2790	16.13	20250102	4005	-19.10	20240731	1229	163.63	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
60	20250115	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-45	5	-1.37	7194093485	2210143	40.86	3270	3305	3215	4270	2300	3285	3255.00	0.43	-19058	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3143	-5.54	2.83	12	2.28	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	3380	-4.14	20250114	2790	16.13	20250102	4005	-19.10	20240731	1229	163.63	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
61	20250115	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-35	5	-1.07	5933770340	1820044	33.65	3270	3305	3220	4270	2300	3285	3260.20	0.43	-24624	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3153	-5.56	2.84	12	1.88	-585.00	1146.00	4005	20240731	-18.85	1212	20240125	168.15	3380	-3.85	20250114	2790	16.49	20250102	4005	-18.85	20240731	1229	164.44	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
62	20250115	121013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-35	5	-1.07	5399115190	1655326	30.61	3270	3305	3220	4270	2300	3285	3261.63	0.43	-8960	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3153	-5.56	2.84	12	1.71	-585.00	1146.00	4005	20240731	-18.85	1212	20240125	168.15	3380	-3.85	20250114	2790	16.49	20250102	4005	-18.85	20240731	1229	164.44	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
63	20250115	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-35	5	-1.07	4864903070	1491424	27.58	3270	3305	3220	4270	2300	3285	3261.88	0.43	-38957	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3153	-5.56	2.84	12	1.54	-585.00	1146.00	4005	20240731	-18.85	1212	20240125	168.15	3380	-3.85	20250114	2790	16.49	20250102	4005	-18.85	20240731	1229	164.44	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
64	20250115	101027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	15	2	0.46	3629615355	1112903	20.58	3270	3305	3220	4270	2300	3285	3261.34	0.43	31701	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3202	-5.64	2.88	12	1.15	-585.00	1146.00	4005	20240731	-17.60	1212	20240125	172.28	3380	-2.37	20250114	2790	18.28	20250102	4005	-17.60	20240731	1229	168.51	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
65	20250115	091031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3290	5	2	0.15	1047283825	320698	5.93	3270	3295	3250	4270	2300	3285	3265.49	0.43	40928	3458	3371	3293	3206	3128	3415	3250	97	985	100	2030	5	1	97015502	3192	-5.62	2.87	12	0.33	-585.00	1146.00	4005	20240731	-17.85	1212	20240125	171.45	3380	-2.66	20250114	2790	17.92	20250102	4005	-17.85	20240731	1229	167.70	20240705	3.07	N	255220	100	97 억	417901	N	N	N	N
66	20250114	161007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	25	2	0.77	17660137530	5359525	76.77	3220	3380	3215	4235	2285	3260	3295.15	0.25	169908	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3187	-5.62	2.87	12	5.52	-585.00	1146.00	4005	20240731	-17.98	1212	20240125	171.04	3380	-2.81	20250114	2790	17.74	20250102	4005	-17.98	20240731	1229	167.29	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
67	20250114	151025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	5	2	0.15	17267385990	5239662	75.05	3220	3380	3215	4235	2285	3260	3295.54	0.25	172774	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3168	-5.58	2.85	12	5.40	-585.00	1146.00	4005	20240731	-18.48	1212	20240125	169.39	3380	-3.40	20250114	2790	17.03	20250102	4005	-18.48	20240731	1229	165.66	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
68	20250114	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	5	2	0.15	15765671265	4779148	68.45	3220	3380	3215	4235	2285	3260	3298.88	0.25	228396	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3168	-5.58	2.85	12	4.93	-585.00	1146.00	4005	20240731	-18.48	1212	20240125	169.39	3380	-3.40	20250114	2790	17.03	20250102	4005	-18.48	20240731	1229	165.66	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
69	20250114	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	65	2	1.99	13966065505	4232095	60.62	3220	3380	3215	4235	2285	3260	3300.07	0.25	283582	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3226	-5.68	2.90	12	4.36	-585.00	1146.00	4005	20240731	-16.98	1212	20240125	174.34	3380	-1.63	20250114	2790	19.18	20250102	4005	-16.98	20240731	1229	170.55	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
70	20250114	121016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3345	85	2	2.61	9766178890	2976398	42.63	3220	3360	3215	4235	2285	3260	3281.24	0.25	204138	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3245	-5.72	2.92	12	3.07	-585.00	1146.00	4005	20240731	-16.48	1212	20240125	175.99	3360	-0.45	20250114	2790	19.89	20250102	4005	-16.48	20240731	1229	172.17	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
71	20250114	111016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	15	2	0.46	6746826725	2067033	29.61	3220	3320	3215	4235	2285	3260	3264.02	0.25	131309	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3177	-5.60	2.86	12	2.13	-585.00	1146.00	4005	20240731	-18.23	1212	20240125	170.21	3330	-1.65	20250113	2790	17.38	20250102	4005	-18.23	20240731	1229	166.48	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
72	20250114	101015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3270	10	2	0.31	3986282925	1227139	17.58	3220	3280	3215	4235	2285	3260	3248.40	0.25	90949	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3172	-5.59	2.85	12	1.26	-585.00	1146.00	4005	20240731	-18.35	1212	20240125	169.80	3330	-1.80	20250113	2790	17.20	20250102	4005	-18.35	20240731	1229	166.07	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
73	20250114	091020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	-25	5	-0.77	1411297215	435498	6.24	3220	3275	3215	4235	2285	3260	3240.47	0.25	91187	3400	3330	3260	3190	3120	3365	3225	97	975	100	2020	5	1	97015502	3138	-5.53	2.82	12	0.45	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	3330	-2.85	20250113	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	3.14	N	255220	100	97 억	246684	N	N	N	N
74	20250113	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	70	2	2.19	22300680660	6878832	106.55	3235	3330	3190	4145	2235	3190	3242.34	0.71	-444905	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3163	-5.57	2.84	12	7.09	-585.00	1146.00	4005	20240731	-18.60	1212	20240125	168.98	3330	-2.10	20250113	2790	16.85	20250102	4005	-18.60	20240731	1229	165.26	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
75	20250113	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	65	2	2.04	21499827995	6632806	102.73	3235	3330	3190	4145	2235	3190	3241.90	0.71	-431631	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3158	-5.56	2.84	12	6.84	-585.00	1146.00	4005	20240731	-18.73	1212	20240125	168.56	3330	-2.25	20250113	2790	16.67	20250102	4005	-18.73	20240731	1229	164.85	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
76	20250113	140947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3210	20	2	0.63	18716435020	5773462	89.42	3235	3330	3190	4145	2235	3190	3242.34	0.71	-381756	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3114	-5.49	2.80	12	5.95	-585.00	1146.00	4005	20240731	-19.85	1212	20240125	164.85	3330	-3.60	20250113	2790	15.05	20250102	4005	-19.85	20240731	1229	161.19	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
77	20250113	130955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	40	2	1.25	17741806365	5469842	84.72	3235	3330	3190	4145	2235	3190	3244.15	0.71	-293541	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3134	-5.52	2.82	12	5.64	-585.00	1146.00	4005	20240731	-19.35	1212	20240125	166.50	3330	-3.00	20250113	2790	15.77	20250102	4005	-19.35	20240731	1229	162.82	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
78	20250113	120959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	25	2	0.78	16684159980	5140839	79.63	3235	3330	3190	4145	2235	3190	3246.06	0.71	-322538	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3119	-5.50	2.81	12	5.30	-585.00	1146.00	4005	20240731	-19.73	1212	20240125	165.26	3330	-3.45	20250113	2790	15.23	20250102	4005	-19.73	20240731	1229	161.59	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
79	20250113	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	45	2	1.41	14512324485	4464621	69.15	3235	3330	3200	4145	2235	3190	3251.33	0.71	-335707	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3138	-5.53	2.82	12	4.60	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	3330	-2.85	20250113	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
80	20250113	100956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	50	2	1.57	12447359725	3826025	59.26	3235	3330	3200	4145	2235	3190	3254.33	0.71	-382684	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3143	-5.54	2.83	12	3.94	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	3330	-2.70	20250113	2790	16.13	20250102	4005	-19.10	20240731	1229	163.63	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
81	20250113	091003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	25	2	0.78	4544060805	1405937	21.78	3235	3270	3200	4145	2235	3190	3233.90	0.71	-228069	3346	3267	3116	3037	2886	3307	3077	97	955	100	1970	5	1	97015502	3119	-5.50	2.81	12	1.45	-585.00	1146.00	4005	20240731	-19.73	1212	20240125	165.26	3270	-1.68	20250113	2790	15.23	20250102	4005	-19.73	20240731	1229	161.59	20240705	3.10	N	255220	100	97 억	686362	N	N	N	N
82	20250110	160938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	175	2	5.80	19687471475	6355918	307.64	3000	3195	2965	3915	2115	3015	3097.14	0.28	424926	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	3095	-5.45	2.78	12	6.55	-585.00	1146.00	4005	20240731	-20.35	1212	20240125	163.20	3225	-1.09	20250107	2790	14.34	20250102	4005	-20.35	20240731	1229	159.56	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
83	20250110	150946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	165	2	5.47	18266993975	5910357	286.08	3000	3195	2965	3915	2115	3015	3090.70	0.28	339827	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	3085	-5.44	2.77	12	6.09	-585.00	1146.00	4005	20240731	-20.60	1212	20240125	162.38	3225	-1.40	20250107	2790	13.98	20250102	4005	-20.60	20240731	1229	158.75	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
84	20250110	140953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	115	2	3.81	13223878780	4316313	208.92	3000	3150	2965	3915	2115	3015	3063.72	0.28	116912	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	3037	-5.35	2.73	12	4.45	-585.00	1146.00	4005	20240731	-21.85	1212	20240125	158.25	3225	-2.95	20250107	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
85	20250110	130952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	20	2	0.66	6865577700	2274224	110.08	3000	3070	2965	3915	2115	3015	3018.87	0.28	99920	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	2944	-5.19	2.65	12	2.34	-585.00	1146.00	4005	20240731	-24.22	1212	20240125	150.41	3225	-5.89	20250107	2790	8.78	20250102	4005	-24.22	20240731	1229	146.95	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
86	20250110	120953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	15	2	0.50	5881053095	1951309	94.45	3000	3060	2965	3915	2115	3015	3013.90	0.28	12120	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	2940	-5.18	2.64	12	2.01	-585.00	1146.00	4005	20240731	-24.34	1212	20240125	150.00	3225	-6.05	20250107	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
87	20250110	110951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	30	2	1.00	5102514815	1694749	82.03	3000	3060	2965	3915	2115	3015	3010.77	0.28	8567	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	2954	-5.21	2.66	12	1.75	-585.00	1146.00	4005	20240731	-23.97	1212	20240125	151.24	3225	-5.58	20250107	2790	9.14	20250102	4005	-23.97	20240731	1229	147.76	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
88	20250110	100949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-20	5	-0.66	2160786195	720514	34.87	3000	3050	2975	3915	2115	3015	2998.91	0.28	25648	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	2906	-5.12	2.61	12	0.74	-585.00	1146.00	4005	20240731	-25.22	1212	20240125	147.11	3225	-7.13	20250107	2790	7.35	20250102	4005	-25.22	20240731	1229	143.69	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
89	20250110	090953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	10	2	0.33	763476660	253833	12.29	3000	3050	2975	3915	2115	3015	3007.74	0.28	47129	3125	3070	3030	2975	2935	3050	2955	97	900	100	1860	5	1	97015502	2935	-5.17	2.64	12	0.26	-585.00	1146.00	4005	20240731	-24.47	1212	20240125	149.59	3225	-6.20	20250107	2790	8.42	20250102	4005	-24.47	20240731	1229	146.14	20240705	3.07	N	255220	100	97 억	267323	N	N	N	N
90	20250109	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	5	2	0.17	6089401650	2010536	68.19	3060	3085	2990	3910	2110	3010	3028.75	0.23	48501	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2925	-5.15	2.63	12	2.07	-585.00	1146.00	4005	20240731	-24.72	1212	20240125	148.76	3225	-6.51	20250107	2790	8.06	20250102	4005	-24.72	20240731	1229	145.32	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
91	20250109	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	15	2	0.50	5753081525	1899115	64.41	3060	3085	2990	3910	2110	3010	3029.35	0.23	49003	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2935	-5.17	2.64	12	1.96	-585.00	1146.00	4005	20240731	-24.47	1212	20240125	149.59	3225	-6.20	20250107	2790	8.42	20250102	4005	-24.47	20240731	1229	146.14	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
92	20250109	140947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	20	2	0.66	5057954690	1669249	56.62	3060	3085	2990	3910	2110	3010	3030.08	0.23	27300	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2940	-5.18	2.64	12	1.72	-585.00	1146.00	4005	20240731	-24.34	1212	20240125	150.00	3225	-6.05	20250107	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
93	20250109	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	20	2	0.66	4419107395	1458562	49.47	3060	3085	2990	3910	2110	3010	3029.77	0.23	14066	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2940	-5.18	2.64	12	1.50	-585.00	1146.00	4005	20240731	-24.34	1212	20240125	150.00	3225	-6.05	20250107	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
94	20250109	120945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	5	2	0.17	3985681230	1314784	44.59	3060	3085	2990	3910	2110	3010	3031.43	0.23	8543	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2925	-5.15	2.63	12	1.36	-585.00	1146.00	4005	20240731	-24.72	1212	20240125	148.76	3225	-6.51	20250107	2790	8.06	20250102	4005	-24.72	20240731	1229	145.32	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
95	20250109	110950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	10	2	0.33	2825877250	928520	31.49	3060	3085	3010	3910	2110	3010	3043.42	0.23	5755	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2930	-5.16	2.64	12	0.96	-585.00	1146.00	4005	20240731	-24.59	1212	20240125	149.17	3225	-6.36	20250107	2790	8.24	20250102	4005	-24.59	20240731	1229	145.73	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
96	20250109	100947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	20	2	0.66	2324205175	762955	25.88	3060	3085	3010	3910	2110	3010	3046.32	0.23	3911	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2940	-5.18	2.64	12	0.79	-585.00	1146.00	4005	20240731	-24.34	1212	20240125	150.00	3225	-6.05	20250107	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
97	20250109	090952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	30	2	1.00	553764625	182260	6.18	3060	3065	3010	3910	2110	3010	3038.32	0.23	11313	3093	3051	3018	2976	2943	3035	2960	97	900	100	1860	5	1	97015502	2949	-5.20	2.65	12	0.19	-585.00	1146.00	4005	20240731	-24.09	1212	20240125	150.83	3225	-5.74	20250107	2790	8.96	20250102	4005	-24.09	20240731	1229	147.36	20240705	2.93	N	255220	100	97 억	220596	N	N	N	N
98	20250108	160938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-110	5	-3.53	7798377840	2595396	38.30	3040	3060	2985	4055	2185	3120	3004.61	0.30	-70289	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2920	-5.15	2.63	12	2.68	-585.00	1146.00	4005	20240731	-24.84	1212	20240125	148.35	3225	-6.67	20250107	2790	7.89	20250102	4005	-24.84	20240731	1229	144.91	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
99	20250108	150941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-125	5	-4.01	7410084525	2466168	36.39	3040	3060	2985	4055	2185	3120	3004.61	0.30	-76028	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2906	-5.12	2.61	12	2.54	-585.00	1146.00	4005	20240731	-25.22	1212	20240125	147.11	3225	-7.13	20250107	2790	7.35	20250102	4005	-25.22	20240731	1229	143.69	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
100	20250108	140944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-120	5	-3.85	6635212155	2207412	32.58	3040	3060	2985	4055	2185	3120	3005.78	0.30	-75416	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2910	-5.13	2.62	12	2.28	-585.00	1146.00	4005	20240731	-25.09	1212	20240125	147.52	3225	-6.98	20250107	2790	7.53	20250102	4005	-25.09	20240731	1229	144.10	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
101	20250108	130943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-105	5	-3.37	6261038885	2082764	30.74	3040	3060	2985	4055	2185	3120	3006.02	0.30	-74785	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2925	-5.15	2.63	12	2.15	-585.00	1146.00	4005	20240731	-24.72	1212	20240125	148.76	3225	-6.51	20250107	2790	8.06	20250102	4005	-24.72	20240731	1229	145.32	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
102	20250108	120940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-120	5	-3.85	5617243000	1868299	27.57	3040	3060	2985	4055	2185	3120	3006.50	0.30	-75343	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2910	-5.13	2.62	12	1.93	-585.00	1146.00	4005	20240731	-25.09	1212	20240125	147.52	3225	-6.98	20250107	2790	7.53	20250102	4005	-25.09	20240731	1229	144.10	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
103	20250108	110941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-120	5	-3.85	5050082580	1679303	24.78	3040	3060	2985	4055	2185	3120	3007.13	0.30	-46911	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2910	-5.13	2.62	12	1.73	-585.00	1146.00	4005	20240731	-25.09	1212	20240125	147.52	3225	-6.98	20250107	2790	7.53	20250102	4005	-25.09	20240731	1229	144.10	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
104	20250108	100942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-125	5	-4.01	4303108810	1430427	21.11	3040	3060	2985	4055	2185	3120	3008.12	0.30	-51318	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2906	-5.12	2.61	12	1.47	-585.00	1146.00	4005	20240731	-25.22	1212	20240125	147.11	3225	-7.13	20250107	2790	7.35	20250102	4005	-25.22	20240731	1229	143.69	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
105	20250108	090941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-120	5	-3.85	1738290475	575869	8.50	3040	3060	2990	4055	2185	3120	3018.23	0.30	-1899	3310	3215	3130	3035	2950	3262	3082	97	935	100	1930	5	1	97015502	2910	-5.13	2.62	12	0.59	-585.00	1146.00	4005	20240731	-25.09	1212	20240125	147.52	3225	-6.98	20250107	2790	7.53	20250102	4005	-25.09	20240731	1229	144.10	20240705	2.91	N	255220	100	97 억	290543	N	N	N	N
106	20250107	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	95	2	3.14	21034516905	6715665	262.49	3100	3225	3045	3930	2120	3025	3132.16	0.55	-241304	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	3027	-5.33	2.72	12	6.92	-585.00	1146.00	4005	20240731	-22.10	1212	20240125	157.43	3225	-3.26	20250107	2790	11.83	20250102	4005	-22.10	20240731	1229	153.86	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
107	20250107	150935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	65	2	2.15	20565078100	6564679	256.58	3100	3225	3045	3930	2120	3025	3132.69	0.55	-275630	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	2998	-5.28	2.70	12	6.77	-585.00	1146.00	4005	20240731	-22.85	1212	20240125	154.95	3225	-4.19	20250107	2790	10.75	20250102	4005	-22.85	20240731	1229	151.42	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
108	20250107	140933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	70	2	2.31	19482286845	6214724	242.91	3100	3225	3045	3930	2120	3025	3134.86	0.55	-272430	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	3003	-5.29	2.70	12	6.41	-585.00	1146.00	4005	20240731	-22.72	1212	20240125	155.36	3225	-4.03	20250107	2790	10.93	20250102	4005	-22.72	20240731	1229	151.83	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
109	20250107	130933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	85	2	2.81	18507974225	5900823	230.64	3100	3225	3045	3930	2120	3025	3136.51	0.55	-252004	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	3017	-5.32	2.71	12	6.08	-585.00	1146.00	4005	20240731	-22.35	1212	20240125	156.60	3225	-3.57	20250107	2790	11.47	20250102	4005	-22.35	20240731	1229	153.05	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
110	20250107	120934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	100	2	3.31	17541891535	5590576	218.51	3100	3225	3045	3930	2120	3025	3137.76	0.55	-192538	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	3032	-5.34	2.73	12	5.76	-585.00	1146.00	4005	20240731	-21.97	1212	20240125	157.84	3225	-3.10	20250107	2790	12.01	20250102	4005	-21.97	20240731	1229	154.27	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
111	20250107	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	100	2	3.31	16247732705	5175646	202.29	3100	3225	3045	3930	2120	3025	3139.27	0.55	-145181	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	3032	-5.34	2.73	12	5.33	-585.00	1146.00	4005	20240731	-21.97	1212	20240125	157.84	3225	-3.10	20250107	2790	12.01	20250102	4005	-21.97	20240731	1229	154.27	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
112	20250107	100935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	140	2	4.63	7094948040	2291330	89.56	3100	3165	3045	3930	2120	3025	3096.43	0.55	-56846	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	3071	-5.41	2.76	12	2.36	-585.00	1146.00	4005	20240731	-20.97	1212	20240125	161.14	3165	0.00	20250107	2790	13.44	20250102	4005	-20.97	20240731	1229	157.53	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
113	20250107	090938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	50	2	1.65	1830117260	594548	23.24	3100	3105	3050	3930	2120	3025	3078.17	0.55	-158917	3118	3071	2998	2951	2878	3095	2975	97	905	100	1870	5	1	97015502	2983	-5.26	2.68	12	0.61	-585.00	1146.00	4005	20240731	-23.22	1212	20240125	153.71	3105	-0.97	20250107	2790	10.22	20250102	4005	-23.22	20240731	1229	150.20	20240705	2.93	N	255220	100	97 억	531582	N	N	N	N
114	20250106	160923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	35	2	1.17	6967863335	2330226	86.92	2960	3045	2925	3885	2095	2990	2990.11	0.17	166417	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2935	-5.17	2.64	12	2.40	-585.00	1146.00	4005	20240731	-24.47	1212	20240125	149.59	3045	-0.66	20250106	2790	8.42	20250102	4005	-24.47	20240731	1229	146.14	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
115	20250106	150922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	25	2	0.84	6693202290	2239301	83.53	2960	3045	2925	3885	2095	2990	2988.97	0.17	160118	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2925	-5.15	2.63	12	2.31	-585.00	1146.00	4005	20240731	-24.72	1212	20240125	148.76	3045	-0.99	20250106	2790	8.06	20250102	4005	-24.72	20240731	1229	145.32	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
116	20250106	140924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	30	2	1.00	5918604345	1982979	73.97	2960	3045	2925	3885	2095	2990	2984.69	0.17	98533	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2930	-5.16	2.64	12	2.04	-585.00	1146.00	4005	20240731	-24.59	1212	20240125	149.17	3045	-0.82	20250106	2790	8.24	20250102	4005	-24.59	20240731	1229	145.73	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
117	20250106	130912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	45	2	1.51	5309784715	1781394	66.45	2960	3045	2925	3885	2095	2990	2980.67	0.17	57319	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2944	-5.19	2.65	12	1.84	-585.00	1146.00	4005	20240731	-24.22	1212	20240125	150.41	3045	-0.33	20250106	2790	8.78	20250102	4005	-24.22	20240731	1229	146.95	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
118	20250106	120920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	25	2	0.84	4455832215	1499613	55.94	2960	3035	2925	3885	2095	2990	2971.27	0.17	42312	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2925	-5.15	2.63	12	1.55	-585.00	1146.00	4005	20240731	-24.72	1212	20240125	148.76	3035	-0.66	20250106	2790	8.06	20250102	4005	-24.72	20240731	1229	145.32	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
119	20250106	110917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	30	2	1.00	3619880855	1222920	45.62	2960	3020	2925	3885	2095	2990	2959.93	0.17	39748	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2930	-5.16	2.64	12	1.26	-585.00	1146.00	4005	20240731	-24.59	1212	20240125	149.17	3020	0.00	20250106	2790	8.24	20250102	4005	-24.59	20240731	1229	145.73	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
120	20250106	100914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-45	5	-1.51	2270307270	770940	28.76	2960	2975	2925	3885	2095	2990	2944.62	0.17	50324	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2857	-5.03	2.57	12	0.79	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3015	-2.32	20250103	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
121	20250106	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-45	5	-1.51	807196250	274559	10.24	2960	2965	2925	3885	2095	2990	2939.23	0.17	1572	3083	3036	2968	2921	2853	3060	2945	97	895	100	1850	5	1	97015502	2857	-5.03	2.57	12	0.28	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3015	-2.32	20250103	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.85	N	255220	100	97 억	166187	N	N	N	N
122	20250103	160911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	55	2	1.87	7776726415	2634070	89.73	2935	3015	2900	3815	2055	2935	2952.35	0.27	-102016	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2899	-5.11	2.61	12	2.72	-585.00	1146.00	4005	20240731	-25.34	1212	20240125	146.70	3015	-0.83	20250103	2790	7.17	20250102	4005	-25.34	20240731	1229	143.29	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
123	20250103	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	55	2	1.87	7385256780	2503197	85.27	2935	3015	2900	3815	2055	2935	2950.34	0.27	-75700	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2899	-5.11	2.61	12	2.58	-585.00	1146.00	4005	20240731	-25.34	1212	20240125	146.70	3015	-0.83	20250103	2790	7.17	20250102	4005	-25.34	20240731	1229	143.29	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
124	20250103	140914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	55	2	1.87	5943957970	2022415	68.90	2935	2990	2900	3815	2055	2935	2939.04	0.27	-93824	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2899	-5.11	2.61	12	2.09	-585.00	1146.00	4005	20240731	-25.34	1212	20240125	146.70	2990	0.00	20250103	2790	7.17	20250102	4005	-25.34	20240731	1229	143.29	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
125	20250103	130913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	15	2	0.51	4714519885	1607612	54.76	2935	2960	2900	3815	2055	2935	2932.62	0.27	-174286	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2860	-5.04	2.57	12	1.66	-585.00	1146.00	4005	20240731	-26.34	1212	20240125	143.40	2960	-0.34	20250103	2790	5.73	20250102	4005	-26.34	20240731	1229	140.03	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
126	20250103	120912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	15	2	0.51	4231338565	1443806	49.18	2935	2960	2900	3815	2055	2935	2930.68	0.27	-171982	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2860	-5.04	2.57	12	1.49	-585.00	1146.00	4005	20240731	-26.34	1212	20240125	143.40	2960	-0.34	20250103	2790	5.73	20250102	4005	-26.34	20240731	1229	140.03	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
127	20250103	110913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-5	5	-0.17	3688783530	1259322	42.90	2935	2960	2900	3815	2055	2935	2929.18	0.27	-163934	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2841	-5.01	2.56	12	1.30	-585.00	1146.00	4005	20240731	-26.84	1212	20240125	141.75	2960	-1.01	20250103	2790	5.02	20250102	4005	-26.84	20240731	1229	138.41	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
128	20250103	100910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	5	2	0.17	2675846500	913154	31.11	2935	2960	2900	3815	2055	2935	2930.33	0.27	-112780	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2851	-5.03	2.57	12	0.94	-585.00	1146.00	4005	20240731	-26.59	1212	20240125	142.57	2960	-0.68	20250103	2790	5.38	20250102	4005	-26.59	20240731	1229	139.22	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
129	20250103	090914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-15	5	-0.51	753397070	257336	8.77	2935	2950	2905	3815	2055	2935	2927.64	0.27	-110631	3045	2990	2890	2835	2735	3017	2862	97	880	100	1810	5	1	96957884	2831	-4.99	2.55	12	0.27	-585.00	1146.00	4005	20240731	-27.09	1212	20240125	140.92	2950	-1.02	20250103	2790	4.66	20250102	4005	-27.09	20240731	1229	137.59	20240705	2.85	N	255220	100	96 억	262053	N	N	N	N
130	20250102	160903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	75	2	2.62	8338273385	2897197	116.37	2860	2945	2790	3715	2005	2860	2878.02	0.46	-184933	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2846	-5.02	2.56	12	2.99	-585.00	1146.00	4005	20240731	-26.72	1212	20240125	142.16	2945	-0.34	20250102	2790	5.20	20250102	4005	-26.72	20240731	1229	138.81	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
131	20250102	150905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	55	2	1.92	7943010460	2762001	110.94	2860	2945	2790	3715	2005	2860	2875.83	0.46	-193125	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2826	-4.98	2.54	12	2.85	-585.00	1146.00	4005	20240731	-27.22	1212	20240125	140.51	2945	-1.02	20250102	2790	4.48	20250102	4005	-27.22	20240731	1229	137.18	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
132	20250102	140902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2900	40	2	1.40	6611094395	2305434	92.60	2860	2945	2790	3715	2005	2860	2867.62	0.46	-310471	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2812	-4.96	2.53	12	2.38	-585.00	1146.00	4005	20240731	-27.59	1212	20240125	139.27	2945	-1.53	20250102	2790	3.94	20250102	4005	-27.59	20240731	1229	135.96	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
133	20250102	130905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	55	2	1.92	5489514885	1920474	77.14	2860	2945	2790	3715	2005	2860	2858.42	0.46	-344885	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2826	-4.98	2.54	12	1.98	-585.00	1146.00	4005	20240731	-27.22	1212	20240125	140.51	2945	-1.02	20250102	2790	4.48	20250102	4005	-27.22	20240731	1229	137.18	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
134	20250102	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	10	2	0.35	3592231505	1266001	50.85	2860	2875	2790	3715	2005	2860	2837.44	0.46	-232831	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2783	-4.91	2.50	12	1.31	-585.00	1146.00	4005	20240731	-28.34	1212	20240125	136.80	2875	-0.17	20250102	2790	2.87	20250102	4005	-28.34	20240731	1229	133.52	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
135	20250102	110853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-15	5	-0.52	2229390680	787123	31.62	2860	2870	2790	3715	2005	2860	2832.28	0.46	-189640	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2758	-4.86	2.48	12	0.81	-585.00	1146.00	4005	20240731	-28.96	1212	20240125	134.74	2870	-0.87	20250102	2790	1.97	20250102	4005	-28.96	20240731	1229	131.49	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
136	20250102	100901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	-40	5	-1.40	830405010	295407	11.87	2860	2860	2790	3715	2005	2860	2810.81	0.46	-89975	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2734	-4.82	2.46	12	0.30	-585.00	1146.00	4005	20240731	-29.59	1212	20240125	132.67	2860	-1.40	20250102	2790	1.08	20250102	4005	-29.59	20240731	1229	129.45	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N
137	20250102	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	0.46	0	3000	2930	2815	2745	2630	2965	2780	97	855	100	1770	5	1	96957884	2773	-4.89	2.50	12	0.00	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	0	0.00	0	0	0.00	0	4005	-28.59	20240731	1229	132.71	20240705	2.91	N	255220	100	96 억	449208	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History