KissMeData/079650/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	14	2	1.14	52651092	42706	2588.24	1231	1272	1210	1600	862	1231	1232.76	0.22	0	470	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	249	15.96	0.35	12	0.21	78.00	3524.00	1748	20240315	-28.78	862	20240805	44.43	1389	-10.37	20250117	1201	3.66	20250110	1748	-28.78	20240315	862	44.43	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
3	20250124	150658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	18	2	1.46	31582719	25750	1560.61	1231	1272	1210	1600	862	1231	1226.51	0.22	0	468	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	250	16.01	0.35	12	0.13	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1389	-10.08	20250117	1201	4.00	20250110	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
4	20250124	140658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	12	2	0.97	28229989	23060	1397.58	1231	1272	1210	1600	862	1231	1224.20	0.22	0	534	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	249	15.94	0.35	12	0.12	78.00	3524.00	1748	20240315	-28.89	862	20240805	44.20	1389	-10.51	20250117	1201	3.50	20250110	1748	-28.89	20240315	862	44.20	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
5	20250124	130659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	14	2	1.14	28020669	22892	1387.39	1231	1272	1210	1600	862	1231	1224.04	0.22	0	536	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	249	15.96	0.35	12	0.11	78.00	3524.00	1748	20240315	-28.78	862	20240805	44.43	1389	-10.37	20250117	1201	3.66	20250110	1748	-28.78	20240315	862	44.43	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
6	20250124	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1232	1	2	0.08	25115857	20534	1244.48	1231	1272	1210	1600	862	1231	1223.14	0.22	0	537	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	246	15.79	0.35	12	0.10	78.00	3524.00	1748	20240315	-29.52	862	20240805	42.92	1389	-11.30	20250117	1201	2.58	20250110	1748	-29.52	20240315	862	42.92	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
7	20250124	110658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	17	2	1.38	24266354	19845	1202.73	1231	1272	1210	1600	862	1231	1222.79	0.22	0	538	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	250	16.00	0.35	12	0.10	78.00	3524.00	1748	20240315	-28.60	862	20240805	44.78	1389	-10.15	20250117	1201	3.91	20250110	1748	-28.60	20240315	862	44.78	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
8	20250124	100656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	0	3	0.00	3606636	2931	177.64	1231	1237	1229	1600	862	1231	1230.51	0.22	0	60	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	246	15.78	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.58	862	20240805	42.81	1389	-11.38	20250117	1201	2.50	20250110	1748	-29.58	20240315	862	42.81	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
9	20250124	090659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	-1	5	-0.08	3207362	2607	158.00	1231	1237	1230	1600	862	1231	1230.29	0.22	0	-30	1260	1245	1238	1223	1216	1242	1220	20	369	100	860	1	1	20000000	246	15.77	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.63	862	20240805	42.69	1389	-11.45	20250117	1201	2.41	20250110	1748	-29.63	20240315	862	42.69	20240805	0.00	N	079650	100	20 억		43563	N	N	0	N	00	N
10	20250123	160656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	-22	5	-1.76	2050798	1650	14.77	1245	1253	1231	1628	878	1253	1242.91	0.22	0	18	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	246	15.78	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.58	862	20240805	42.81	1389	-11.38	20250117	1201	2.50	20250110	1748	-29.58	20240315	862	42.81	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
11	20250123	150655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-4	5	-0.32	1936315	1557	13.94	1245	1253	1235	1628	878	1253	1243.62	0.22	0	18	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	250	16.01	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1389	-10.08	20250117	1201	4.00	20250110	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
12	20250123	140655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-5	5	-0.40	927945	749	6.71	1245	1253	1235	1628	878	1253	1238.91	0.22	0	20	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	250	16.00	0.35	12	0.00	78.00	3524.00	1748	20240315	-28.60	862	20240805	44.78	1389	-10.15	20250117	1201	3.91	20250110	1748	-28.60	20240315	862	44.78	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
13	20250123	130653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	-1	5	-0.08	882987	713	6.38	1245	1253	1235	1628	878	1253	1238.41	0.22	0	20	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	250	16.05	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.38	862	20240805	45.24	1389	-9.86	20250117	1201	4.25	20250110	1748	-28.38	20240315	862	45.24	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
14	20250123	120655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	0	3	0.00	810371	655	5.86	1245	1253	1235	1628	878	1253	1237.21	0.22	0	20	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	251	16.06	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
15	20250123	110646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	0	3	0.00	810371	655	5.86	1245	1253	1235	1628	878	1253	1237.21	0.22	0	20	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	251	16.06	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
16	20250123	100654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	0	3	0.00	796588	644	5.77	1245	1253	1235	1628	878	1253	1236.94	0.22	0	20	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	251	16.06	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
17	20250123	090654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	-1	5	-0.08	249996	202	1.81	1245	1252	1235	1628	878	1253	1237.60	0.22	0	-1	1272	1262	1243	1233	1214	1267	1238	20	375	100	870	1	1	20000000	250	16.05	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.38	862	20240805	45.24	1389	-9.86	20250117	1201	4.25	20250110	1748	-28.38	20240315	862	45.24	20240805	0.00	N	079650	100	20 억		43545	N	N	0	N	00	N
18	20250122	160649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	16	2	1.29	13749792	11169	69.13	1241	1253	1224	1608	866	1237	1231.07	0.22	0	-498	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	251	16.06	0.36	12	0.06	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
19	20250122	150650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	8	2	0.65	12395713	10085	62.42	1241	1253	1224	1608	866	1237	1229.12	0.22	0	-40	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	249	15.96	0.35	12	0.05	78.00	3524.00	1748	20240315	-28.78	862	20240805	44.43	1389	-10.37	20250117	1201	3.66	20250110	1748	-28.78	20240315	862	44.43	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
20	20250122	140648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	9	2	0.73	12097920	9846	60.94	1241	1253	1224	1608	866	1237	1228.71	0.22	0	-39	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	249	15.97	0.35	12	0.05	78.00	3524.00	1748	20240315	-28.72	862	20240805	44.55	1389	-10.30	20250117	1201	3.75	20250110	1748	-28.72	20240315	862	44.55	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
21	20250122	130651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	-8	5	-0.65	7639649	6219	38.49	1241	1253	1224	1608	866	1237	1228.44	0.22	0	-39	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	246	15.76	0.35	12	0.03	78.00	3524.00	1748	20240315	-29.69	862	20240805	42.58	1389	-11.52	20250117	1201	2.33	20250110	1748	-29.69	20240315	862	42.58	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
22	20250122	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-9	5	-0.73	5615505	4566	28.26	1241	1253	1226	1608	866	1237	1229.85	0.22	0	-39	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	246	15.74	0.35	12	0.02	78.00	3524.00	1748	20240315	-29.75	862	20240805	42.46	1389	-11.59	20250117	1201	2.25	20250110	1748	-29.75	20240315	862	42.46	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
23	20250122	110650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	5	2	0.40	2090788	1694	10.48	1241	1253	1228	1608	866	1237	1234.23	0.22	0	-39	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	248	15.92	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.95	862	20240805	44.08	1389	-10.58	20250117	1201	3.41	20250110	1748	-28.95	20240315	862	44.08	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
24	20250122	100650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	9	2	0.73	2087062	1691	10.47	1241	1253	1228	1608	866	1237	1234.22	0.22	0	-36	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	249	15.97	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.72	862	20240805	44.55	1389	-10.30	20250117	1201	3.75	20250110	1748	-28.72	20240315	862	44.55	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
25	20250122	090651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	16	2	1.29	553510	446	2.76	1241	1253	1241	1608	866	1237	1241.05	0.22	0	-35	1267	1252	1239	1224	1211	1245	1217	20	371	100	860	1	1	20000000	251	16.06	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		44043	N	N	0	N	00	N
26	20250121	160646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1237	8	2	0.65	19914497	16157	53.36	1245	1254	1226	1597	861	1229	1232.56	0.22	0	80	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	247	15.86	0.35	12	0.08	78.00	3524.00	1748	20240315	-29.23	862	20240805	43.50	1389	-10.94	20250117	1201	3.00	20250110	1748	-29.23	20240315	862	43.50	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
27	20250121	150648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	14	2	1.14	19545339	15860	52.38	1245	1254	1226	1597	861	1229	1232.37	0.22	0	95	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	249	15.94	0.35	12	0.08	78.00	3524.00	1748	20240315	-28.89	862	20240805	44.20	1389	-10.51	20250117	1201	3.50	20250110	1748	-28.89	20240315	862	44.20	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
28	20250121	140648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	22	2	1.79	5822724	4704	15.53	1245	1254	1227	1597	861	1229	1237.82	0.22	0	-417	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	250	16.04	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.43	862	20240805	45.13	1389	-9.94	20250117	1201	4.16	20250110	1748	-28.43	20240315	862	45.13	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
29	20250121	130647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	22	2	1.79	4554060	3687	12.18	1245	1254	1227	1597	861	1229	1235.17	0.22	0	-163	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	250	16.04	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.43	862	20240805	45.13	1389	-9.94	20250117	1201	4.16	20250110	1748	-28.43	20240315	862	45.13	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
30	20250121	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	6	2	0.49	3579522	2898	9.57	1245	1254	1227	1597	861	1229	1235.17	0.22	0	-160	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	247	15.83	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	1389	-11.09	20250117	1201	2.83	20250110	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
31	20250121	110615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	5	2	0.41	3574585	2894	9.56	1245	1254	1227	1597	861	1229	1235.17	0.22	0	-160	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	247	15.82	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.41	862	20240805	43.16	1389	-11.16	20250117	1201	2.75	20250110	1748	-29.41	20240315	862	43.16	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
32	20250121	100611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	7	2	0.57	3322818	2689	8.88	1245	1254	1227	1597	861	1229	1235.71	0.22	0	-159	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	247	15.85	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.29	862	20240805	43.39	1389	-11.02	20250117	1201	2.91	20250110	1748	-29.29	20240315	862	43.39	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
33	20250121	090648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	24	2	1.95	640204	514	1.70	1245	1254	1240	1597	861	1229	1245.53	0.22	0	18	1277	1252	1237	1212	1197	1245	1205	20	368	100	860	1	1	20000000	251	16.06	0.36	12	0.00	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		43920	N	N	0	N	00	N
34	20250120	160644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	-24	5	-1.92	37454581	30281	5.68	1254	1262	1222	1628	878	1253	1236.90	0.22	0	546	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	246	15.76	0.35	12	0.15	78.00	3524.00	1748	20240315	-29.69	862	20240805	42.58	1389	-11.52	20250117	1201	2.33	20250110	1748	-29.69	20240315	862	42.58	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
35	20250120	150647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	8	2	0.64	32407031	26196	4.91	1254	1262	1222	1628	878	1253	1237.10	0.22	0	546	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	252	16.17	0.36	12	0.13	78.00	3524.00	1748	20240315	-27.86	862	20240805	46.29	1389	-9.22	20250117	1201	5.00	20250110	1748	-27.86	20240315	862	46.29	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
36	20250120	140645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-5	5	-0.40	30788267	24903	4.67	1254	1260	1222	1628	878	1253	1236.33	0.22	0	553	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	250	16.00	0.35	12	0.12	78.00	3524.00	1748	20240315	-28.60	862	20240805	44.78	1389	-10.15	20250117	1201	3.91	20250110	1748	-28.60	20240315	862	44.78	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
37	20250120	130644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-6	5	-0.48	28360312	22957	4.31	1254	1260	1222	1628	878	1253	1235.37	0.22	0	554	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	249	15.99	0.35	12	0.11	78.00	3524.00	1748	20240315	-28.66	862	20240805	44.66	1389	-10.22	20250117	1201	3.83	20250110	1748	-28.66	20240315	862	44.66	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
38	20250120	120646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-6	5	-0.48	27921709	22605	4.24	1254	1260	1222	1628	878	1253	1235.20	0.22	0	699	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	249	15.99	0.35	12	0.11	78.00	3524.00	1748	20240315	-28.66	862	20240805	44.66	1389	-10.22	20250117	1201	3.83	20250110	1748	-28.66	20240315	862	44.66	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
39	20250120	110647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-4	5	-0.32	27785697	22496	4.22	1254	1260	1222	1628	878	1253	1235.14	0.22	0	699	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	250	16.01	0.35	12	0.11	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1389	-10.08	20250117	1201	4.00	20250110	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
40	20250120	100646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-15	5	-1.20	23534152	19051	3.57	1254	1260	1222	1628	878	1253	1235.32	0.22	0	821	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	248	15.87	0.35	12	0.10	78.00	3524.00	1748	20240315	-29.18	862	20240805	43.62	1389	-10.87	20250117	1201	3.08	20250110	1748	-29.18	20240315	862	43.62	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
41	20250120	090647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-3	5	-0.24	4627445	3694	0.69	1254	1255	1236	1628	878	1253	1252.69	0.22	0	-104	1453	1353	1289	1189	1125	1403	1239	20	375	100	870	1	1	20000000	250	16.03	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1389	-10.01	20250117	1201	4.08	20250110	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		43354	N	N	0	N	00	N
42	20250117	160644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	33	2	2.70	692718581	530729	8716.19	1226	1389	1225	1586	854	1220	1305.22	0.22	0	247	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	251	16.06	0.36	12	2.65	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1389	-9.79	20250117	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
43	20250117	150646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	10	2	0.82	683602588	523402	8595.86	1226	1389	1225	1586	854	1220	1306.08	0.22	0	871	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	246	15.77	0.35	12	2.62	78.00	3524.00	1748	20240315	-29.63	862	20240805	42.69	1389	-11.45	20250117	1201	2.41	20250110	1748	-29.63	20240315	862	42.69	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
44	20250117	140645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	7	2	0.57	668139537	510800	8388.90	1226	1389	1225	1586	854	1220	1308.03	0.22	0	871	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	245	15.73	0.35	12	2.55	78.00	3524.00	1748	20240315	-29.81	862	20240805	42.34	1389	-11.66	20250117	1201	2.16	20250110	1748	-29.81	20240315	862	42.34	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
45	20250117	130645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	20	2	1.64	649987454	496031	8146.35	1226	1389	1225	1586	854	1220	1310.38	0.22	0	2516	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	248	15.90	0.35	12	2.48	78.00	3524.00	1748	20240315	-29.06	862	20240805	43.85	1389	-10.73	20250117	1201	3.25	20250110	1748	-29.06	20240315	862	43.85	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
46	20250117	120646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	87	2	7.13	509165425	383696	6301.46	1226	1389	1225	1586	854	1220	1327.00	0.22	0	731	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	261	16.76	0.37	12	1.92	78.00	3524.00	1748	20240315	-25.23	862	20240805	51.62	1389	-5.90	20250117	1201	8.83	20250110	1748	-25.23	20240315	862	51.62	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
47	20250117	110644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	19	2	1.56	68724889	54061	887.85	1226	1348	1225	1586	854	1220	1271.25	0.22	0	1954	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	248	15.88	0.35	12	0.27	78.00	3524.00	1748	20240315	-29.12	862	20240805	43.74	1348	-8.09	20250117	1201	3.16	20250110	1748	-29.12	20240315	862	43.74	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
48	20250117	100646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	24	2	1.97	68520528	53896	885.14	1226	1348	1225	1586	854	1220	1271.35	0.22	0	1954	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	249	15.95	0.35	12	0.27	78.00	3524.00	1748	20240315	-28.83	862	20240805	44.32	1348	-7.72	20250117	1201	3.58	20250110	1748	-28.83	20240315	862	44.32	20240805	0.00	N	079650	100	20 억		43081	N	N	0	N	00	N
49	20250117	090645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1348	128	2	10.49	5417822	4175	68.57	1226	1348	1226	1586	854	1220	1297.68	0.22	0	-264	1320	1270	1245	1195	1170	1257	1182	20	366	100	850	1	1	20000000	270	17.28	0.38	12	0.02	78.00	3524.00	1748	20240315	-22.88	862	20240805	56.38	1348	0.00	20250117	1201	12.24	20250110	1748	-22.88	20240315	862	56.38	20240805	0.00	N	079650	100	20 억		43081	Y	N	0	N	00	N
50	20250116	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	-50	5	-3.94	7487564	6048	120.53	1257	1295	1220	1651	889	1270	1239.28	0.21	0	126	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	244	15.64	0.35	12	0.03	78.00	3524.00	1748	20240315	-30.21	862	20240805	41.53	1328	-8.13	20250107	1201	1.58	20250110	1748	-30.21	20240315	862	41.53	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
51	20250116	150613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-22	5	-1.73	3249344	2594	51.69	1257	1295	1240	1651	889	1270	1252.64	0.21	0	629	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	250	16.00	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.60	862	20240805	44.78	1328	-6.02	20250107	1201	3.91	20250110	1748	-28.60	20240315	862	44.78	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
52	20250116	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-21	5	-1.65	3161108	2523	50.28	1257	1295	1244	1651	889	1270	1252.92	0.21	0	633	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	250	16.01	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1328	-5.95	20250107	1201	4.00	20250110	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
53	20250116	130644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	-17	5	-1.34	3097642	2472	49.26	1257	1295	1244	1651	889	1270	1253.09	0.21	0	636	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	251	16.06	0.36	12	0.01	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1328	-5.65	20250107	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
54	20250116	120643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	-17	5	-1.34	2826995	2256	44.96	1257	1295	1244	1651	889	1270	1253.10	0.21	0	637	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	251	16.06	0.36	12	0.01	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1328	-5.65	20250107	1201	4.33	20250110	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
55	20250116	110645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-21	5	-1.65	2149529	1714	34.16	1257	1295	1244	1651	889	1270	1254.10	0.21	0	637	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	250	16.01	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1328	-5.95	20250107	1201	4.00	20250110	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
56	20250116	100644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-20	5	-1.57	2104724	1678	33.44	1257	1295	1244	1651	889	1270	1254.31	0.21	0	638	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	250	16.03	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1328	-5.87	20250107	1201	4.08	20250110	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
57	20250116	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	-6	5	-0.47	1176110	935	18.63	1257	1295	1249	1651	889	1270	1257.87	0.21	0	502	1303	1286	1253	1236	1203	1295	1245	20	381	100	880	1	1	20000000	253	16.21	0.36	12	0.00	78.00	3524.00	1748	20240315	-27.69	862	20240805	46.64	1328	-4.82	20250107	1201	5.25	20250110	1748	-27.69	20240315	862	46.64	20240805	0.00	N	079650	100	20 억		42955	N	N	0	N	00	N
58	20250115	160642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	28	2	2.25	6177461	5018	27.66	1230	1270	1220	1614	870	1242	1230.84	0.21	0	-11	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	254	16.28	0.36	12	0.03	78.00	3524.00	1748	20240315	-27.35	862	20240805	47.33	1328	-4.37	20250107	1201	5.75	20250110	1748	-27.35	20240315	862	47.33	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
59	20250115	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	-3	5	-0.24	4306048	3513	19.36	1230	1241	1220	1614	870	1242	1225.27	0.21	0	106	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	248	15.88	0.35	12	0.02	78.00	3524.00	1748	20240315	-29.12	862	20240805	43.74	1328	-6.70	20250107	1201	3.16	20250110	1748	-29.12	20240315	862	43.74	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
60	20250115	140640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-9	5	-0.72	2296590	1872	10.32	1230	1241	1222	1614	870	1242	1225.94	0.21	0	15	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	247	15.81	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.46	862	20240805	43.04	1328	-7.15	20250107	1201	2.66	20250110	1748	-29.46	20240315	862	43.04	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
61	20250115	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	-3	5	-0.24	1127530	918	5.06	1230	1241	1223	1614	870	1242	1226.55	0.21	0	79	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	248	15.88	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.12	862	20240805	43.74	1328	-6.70	20250107	1201	3.16	20250110	1748	-29.12	20240315	862	43.74	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
62	20250115	120635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-1	5	-0.08	1058130	862	4.75	1230	1241	1223	1614	870	1242	1225.61	0.21	0	80	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	248	15.91	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.00	862	20240805	43.97	1328	-6.55	20250107	1201	3.33	20250110	1748	-29.00	20240315	862	43.97	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
63	20250115	110642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-1	5	-0.08	1058130	862	4.75	1230	1241	1223	1614	870	1242	1225.61	0.21	0	80	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	248	15.91	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.00	862	20240805	43.97	1328	-6.55	20250107	1201	3.33	20250110	1748	-29.00	20240315	862	43.97	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
64	20250115	100642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	-12	5	-0.97	1056889	861	4.75	1230	1241	1223	1614	870	1242	1225.59	0.21	0	80	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	246	15.77	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.63	862	20240805	42.69	1328	-7.38	20250107	1201	2.41	20250110	1748	-29.63	20240315	862	42.69	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
65	20250115	090645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-2	5	-0.16	357759	290	1.60	1230	1240	1229	1614	870	1242	1229.19	0.21	0	-2	1313	1277	1241	1205	1169	1295	1223	20	372	100	860	1	1	20000000	248	15.90	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.06	862	20240805	43.85	1328	-6.63	20250107	1201	3.25	20250110	1748	-29.06	20240315	862	43.85	20240805	0.00	N	079650	100	20 억		42966	N	N	0	N	00	N
66	20250114	160628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	14	2	1.14	22318690	18142	179.75	1216	1277	1205	1596	860	1228	1230.22	0.21	0	-1	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	248	15.92	0.35	12	0.09	78.00	3524.00	1748	20240315	-28.95	862	20240805	44.08	1328	-6.48	20250107	1201	3.41	20250110	1748	-28.95	20240315	862	44.08	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
67	20250114	150639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	14	2	1.14	22021852	17903	177.38	1216	1277	1205	1596	860	1228	1230.06	0.21	0	132	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	248	15.92	0.35	12	0.09	78.00	3524.00	1748	20240315	-28.95	862	20240805	44.08	1328	-6.48	20250107	1201	3.41	20250110	1748	-28.95	20240315	862	44.08	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
68	20250114	140639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	3	2	0.24	20388538	16572	164.19	1216	1277	1205	1596	860	1228	1230.30	0.21	0	167	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	246	15.78	0.35	12	0.08	78.00	3524.00	1748	20240315	-29.58	862	20240805	42.81	1328	-7.30	20250107	1201	2.50	20250110	1748	-29.58	20240315	862	42.81	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
69	20250114	130638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-1	5	-0.08	13579095	10944	108.43	1216	1277	1207	1596	860	1228	1240.78	0.21	0	3949	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	245	15.73	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.81	862	20240805	42.34	1328	-7.61	20250107	1201	2.16	20250110	1748	-29.81	20240315	862	42.34	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
70	20250114	120636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	13	2	1.06	12777336	10284	101.89	1216	1277	1207	1596	860	1228	1242.45	0.21	0	3872	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	248	15.91	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.00	862	20240805	43.97	1328	-6.55	20250107	1201	3.33	20250110	1748	-29.00	20240315	862	43.97	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
71	20250114	110637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	29	2	2.36	7848691	6324	62.66	1216	1277	1207	1596	860	1228	1241.10	0.21	0	35	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	251	16.12	0.36	12	0.03	78.00	3524.00	1748	20240315	-28.09	862	20240805	45.82	1328	-5.35	20250107	1201	4.66	20250110	1748	-28.09	20240315	862	45.82	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
72	20250114	100635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	18	2	1.47	5222805	4180	41.41	1216	1277	1216	1596	860	1228	1249.47	0.21	0	93	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	249	15.97	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.72	862	20240805	44.55	1328	-6.17	20250107	1201	3.75	20250110	1748	-28.72	20240315	862	44.55	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
73	20250114	090637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	42	2	3.42	824821	667	6.61	1216	1277	1216	1596	860	1228	1236.61	0.21	0	212	1274	1251	1228	1205	1182	1262	1216	20	368	100	850	1	1	20000000	254	16.28	0.36	12	0.00	78.00	3524.00	1748	20240315	-27.35	862	20240805	47.33	1328	-4.37	20250107	1201	5.75	20250110	1748	-27.35	20240315	862	47.33	20240805	0.00	N	079650	100	20 억		42967	N	N	0	N	00	N
74	20250113	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	27	2	2.25	12245792	10093	71.98	1205	1251	1205	1561	841	1201	1213.30	0.22	0	-124	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	246	15.74	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.75	862	20240805	42.46	1328	-7.53	20250107	1201	2.25	20250110	1748	-29.75	20240315	862	42.46	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
75	20250113	150632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	22	2	1.83	12111242	9983	71.20	1205	1251	1205	1561	841	1201	1213.19	0.22	0	-124	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	245	15.68	0.35	12	0.05	78.00	3524.00	1748	20240315	-30.03	862	20240805	41.88	1328	-7.91	20250107	1201	1.83	20250110	1748	-30.03	20240315	862	41.88	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
76	20250113	140625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	11	2	0.92	11034298	9096	64.87	1205	1251	1205	1561	841	1201	1213.09	0.22	0	68	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	242	15.54	0.34	12	0.05	78.00	3524.00	1748	20240315	-30.66	862	20240805	40.60	1328	-8.73	20250107	1201	0.92	20250110	1748	-30.66	20240315	862	40.60	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
77	20250113	130624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	16	2	1.33	10639132	8769	62.54	1205	1251	1205	1561	841	1201	1213.27	0.22	0	68	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	243	15.60	0.35	12	0.04	78.00	3524.00	1748	20240315	-30.38	862	20240805	41.18	1328	-8.36	20250107	1201	1.33	20250110	1748	-30.38	20240315	862	41.18	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
78	20250113	120625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	16	2	1.33	10489446	8646	61.66	1205	1251	1205	1561	841	1201	1213.21	0.22	0	68	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	243	15.60	0.35	12	0.04	78.00	3524.00	1748	20240315	-30.38	862	20240805	41.18	1328	-8.36	20250107	1201	1.33	20250110	1748	-30.38	20240315	862	41.18	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
79	20250113	110625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	16	2	1.33	9573813	7889	56.27	1205	1251	1205	1561	841	1201	1213.56	0.22	0	43	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	243	15.60	0.35	12	0.04	78.00	3524.00	1748	20240315	-30.38	862	20240805	41.18	1328	-8.36	20250107	1201	1.33	20250110	1748	-30.38	20240315	862	41.18	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
80	20250113	100623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	17	2	1.42	6984186	5754	41.04	1205	1251	1205	1561	841	1201	1213.80	0.22	0	44	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	244	15.62	0.35	12	0.03	78.00	3524.00	1748	20240315	-30.32	862	20240805	41.30	1328	-8.28	20250107	1201	1.42	20250110	1748	-30.32	20240315	862	41.30	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
81	20250113	090628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	7	2	0.58	3870936	3210	22.89	1205	1224	1205	1561	841	1201	1205.90	0.22	0	9	1305	1253	1227	1175	1149	1240	1162	20	360	100	840	1	1	20000000	242	15.49	0.34	12	0.02	78.00	3524.00	1748	20240315	-30.89	862	20240805	40.14	1328	-9.04	20250107	1201	0.58	20250110	1748	-30.89	20240315	862	40.14	20240805	0.00	N	079650	100	20 억		43091	N	N	0	N	00	N
82	20250110	160615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	-49	5	-3.92	17360105	14021	476.26	1250	1279	1201	1625	875	1250	1238.30	0.21	0	273	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	240	15.40	0.34	12	0.07	78.00	3524.00	1748	20240315	-31.29	862	20240805	39.33	1328	-9.56	20250107	1201	0.00	20250110	1748	-31.29	20240315	862	39.33	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
83	20250110	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	10	2	0.80	11705658	9345	317.43	1250	1279	1235	1625	875	1250	1252.61	0.21	0	4083	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	252	16.15	0.36	12	0.05	78.00	3524.00	1748	20240315	-27.92	862	20240805	46.17	1328	-5.12	20250107	1212	3.96	20250103	1748	-27.92	20240315	862	46.17	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
84	20250110	140623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	14	2	1.12	9513757	7594	257.95	1250	1279	1235	1625	875	1250	1252.80	0.21	0	2896	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	253	16.21	0.36	12	0.04	78.00	3524.00	1748	20240315	-27.69	862	20240805	46.64	1328	-4.82	20250107	1212	4.29	20250103	1748	-27.69	20240315	862	46.64	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
85	20250110	130620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	0	3	0.00	2071498	1667	56.62	1250	1250	1235	1625	875	1250	1242.65	0.21	0	48	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	250	16.03	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1328	-5.87	20250107	1212	3.14	20250103	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
86	20250110	120621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-15	5	-1.20	1412040	1136	38.59	1250	1250	1235	1625	875	1250	1242.99	0.21	0	1	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	247	15.83	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	1328	-7.00	20250107	1212	1.90	20250103	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
87	20250110	110620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	-5	5	-0.40	1358770	1093	37.13	1250	1250	1235	1625	875	1250	1243.16	0.21	0	1	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	249	15.96	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.78	862	20240805	44.43	1328	-6.25	20250107	1212	2.72	20250103	1748	-28.78	20240315	862	44.43	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
88	20250110	100618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-15	5	-1.20	816080	655	22.25	1250	1250	1235	1625	875	1250	1245.92	0.21	0	0	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	247	15.83	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	1328	-7.00	20250107	1212	1.90	20250103	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
89	20250110	090622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	0	3	0.00	1250	1	0.03	1250	1250	1250	1625	875	1250	1250.00	0.21	0	0	1266	1257	1242	1233	1218	1262	1238	20	375	100	870	1	1	20000000	250	16.03	0.35	12	0.00	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1328	-5.87	20250107	1212	3.14	20250103	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		42818	N	N	0	N	00	N
90	20250109	160616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-6	5	-0.48	3658421	2944	22.30	1243	1251	1227	1632	880	1256	1242.67	0.21	0	-28	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	250	16.03	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1328	-5.87	20250107	1212	3.14	20250103	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
91	20250109	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-6	5	-0.48	3524671	2837	21.49	1243	1251	1227	1632	880	1256	1242.39	0.21	0	-21	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	250	16.03	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1328	-5.87	20250107	1212	3.14	20250103	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
92	20250109	140618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-20	5	-1.59	2028853	1636	12.39	1243	1251	1227	1632	880	1256	1240.13	0.21	0	-20	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	247	15.85	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.29	862	20240805	43.39	1328	-6.93	20250107	1212	1.98	20250103	1748	-29.29	20240315	862	43.39	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
93	20250109	130618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	-5	5	-0.40	1354287	1092	8.27	1243	1251	1227	1632	880	1256	1240.19	0.21	0	-19	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	250	16.04	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.43	862	20240805	45.13	1328	-5.80	20250107	1212	3.22	20250103	1748	-28.43	20240315	862	45.13	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
94	20250109	120617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-21	5	-1.67	571934	462	3.50	1243	1251	1227	1632	880	1256	1237.95	0.21	0	-24	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	247	15.83	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	1328	-7.00	20250107	1212	1.90	20250103	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
95	20250109	110619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	-5	5	-0.40	408423	330	2.50	1243	1251	1227	1632	880	1256	1237.65	0.21	0	-24	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	250	16.04	0.35	12	0.00	78.00	3524.00	1748	20240315	-28.43	862	20240805	45.13	1328	-5.80	20250107	1212	3.22	20250103	1748	-28.43	20240315	862	45.13	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
96	20250109	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	-5	5	-0.40	368556	298	2.26	1243	1251	1227	1632	880	1256	1236.77	0.21	0	-24	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	250	16.04	0.35	12	0.00	78.00	3524.00	1748	20240315	-28.43	862	20240805	45.13	1328	-5.80	20250107	1212	3.22	20250103	1748	-28.43	20240315	862	45.13	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
97	20250109	090622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	-13	5	-1.04	6215	5	0.04	1243	1243	1243	1632	880	1256	1243.00	0.21	0	4	1314	1284	1252	1222	1190	1300	1238	20	376	100	870	1	1	20000000	249	15.94	0.35	12	0.00	78.00	3524.00	1748	20240315	-28.89	862	20240805	44.20	1328	-6.40	20250107	1212	2.56	20250103	1748	-28.89	20240315	862	44.20	20240805	0.00	N	079650	100	20 억		42846	N	N	0	N	00	N
98	20250108	160612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	12	2	0.96	16354324	13201	23.32	1244	1282	1220	1617	871	1244	1238.87	0.21	0	127	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	251	16.10	0.36	12	0.07	78.00	3524.00	1748	20240315	-28.15	862	20240805	45.71	1328	-5.42	20250107	1212	3.63	20250103	1748	-28.15	20240315	862	45.71	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
99	20250108	150615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	13	2	1.05	15957428	12885	22.76	1244	1282	1220	1617	871	1244	1238.45	0.21	0	339	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	251	16.12	0.36	12	0.06	78.00	3524.00	1748	20240315	-28.09	862	20240805	45.82	1328	-5.35	20250107	1212	3.71	20250103	1748	-28.09	20240315	862	45.82	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
100	20250108	140617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-8	5	-0.64	13384088	10803	19.08	1244	1282	1220	1617	871	1244	1238.92	0.21	0	339	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	247	15.85	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.29	862	20240805	43.39	1328	-6.93	20250107	1212	1.98	20250103	1748	-29.29	20240315	862	43.39	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
101	20250108	130617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-8	5	-0.64	11511408	9283	16.40	1244	1282	1220	1617	871	1244	1240.05	0.21	0	815	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	247	15.85	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.29	862	20240805	43.39	1328	-6.93	20250107	1212	1.98	20250103	1748	-29.29	20240315	862	43.39	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
102	20250108	120613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-8	5	-0.64	11511408	9283	16.40	1244	1282	1220	1617	871	1244	1240.05	0.21	0	815	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	247	15.85	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.29	862	20240805	43.39	1328	-6.93	20250107	1212	1.98	20250103	1748	-29.29	20240315	862	43.39	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
103	20250108	110614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-8	5	-0.64	11478141	9256	16.35	1244	1282	1220	1617	871	1244	1240.08	0.21	0	807	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	247	15.85	0.35	12	0.05	78.00	3524.00	1748	20240315	-29.29	862	20240805	43.39	1328	-6.93	20250107	1212	1.98	20250103	1748	-29.29	20240315	862	43.39	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
104	20250108	100615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1237	-7	5	-0.56	10121940	8146	14.39	1244	1282	1221	1617	871	1244	1242.57	0.21	0	311	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	247	15.86	0.35	12	0.04	78.00	3524.00	1748	20240315	-29.23	862	20240805	43.50	1328	-6.85	20250107	1212	2.06	20250103	1748	-29.23	20240315	862	43.50	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
105	20250108	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	35	2	2.81	1661856	1333	2.35	1244	1282	1244	1617	871	1244	1246.70	0.21	0	117	1366	1304	1266	1204	1166	1286	1186	20	373	100	870	1	1	20000000	256	16.40	0.36	12	0.01	78.00	3524.00	1748	20240315	-26.83	862	20240805	48.38	1328	-3.69	20250107	1212	5.53	20250103	1748	-26.83	20240315	862	48.38	20240805	0.00	N	079650	100	20 억		42815	N	N	0	N	00	N
106	20250107	160610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	-6	5	-0.48	71429861	56281	941.47	1250	1328	1228	1625	875	1250	1269.34	0.22	0	-609	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	249	15.95	0.35	12	0.28	78.00	3524.00	1748	20240315	-28.83	862	20240805	44.32	1328	-6.33	20250107	1212	2.64	20250103	1748	-28.83	20240315	862	44.32	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
107	20250107	150611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-10	5	-0.80	69792199	54962	919.40	1250	1328	1228	1625	875	1250	1270.01	0.22	0	-208	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	248	15.90	0.35	12	0.27	78.00	3524.00	1748	20240315	-29.06	862	20240805	43.85	1328	-6.63	20250107	1212	2.31	20250103	1748	-29.06	20240315	862	43.85	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
108	20250107	140610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-10	5	-0.80	68714771	54090	904.82	1250	1328	1228	1625	875	1250	1270.57	0.22	0	-198	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	248	15.90	0.35	12	0.27	78.00	3524.00	1748	20240315	-29.06	862	20240805	43.85	1328	-6.63	20250107	1212	2.31	20250103	1748	-29.06	20240315	862	43.85	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
109	20250107	130611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-9	5	-0.72	68624248	54017	903.60	1250	1328	1228	1625	875	1250	1270.61	0.22	0	-136	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	248	15.91	0.35	12	0.27	78.00	3524.00	1748	20240315	-29.00	862	20240805	43.97	1328	-6.55	20250107	1212	2.39	20250103	1748	-29.00	20240315	862	43.97	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
110	20250107	120611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-12	5	-0.96	67599178	53189	889.75	1250	1328	1238	1625	875	1250	1271.12	0.22	0	-294	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	248	15.87	0.35	12	0.27	78.00	3524.00	1748	20240315	-29.18	862	20240805	43.62	1328	-6.78	20250107	1212	2.15	20250103	1748	-29.18	20240315	862	43.62	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
111	20250107	110608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-3	5	-0.24	63319966	49756	832.32	1250	1328	1247	1625	875	1250	1272.84	0.22	0	-293	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	249	15.99	0.35	12	0.25	78.00	3524.00	1748	20240315	-28.66	862	20240805	44.66	1328	-6.10	20250107	1212	2.89	20250103	1748	-28.66	20240315	862	44.66	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
112	20250107	100612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	3	2	0.24	62514510	49111	821.53	1250	1328	1250	1625	875	1250	1273.16	0.22	0	-343	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	251	16.06	0.36	12	0.25	78.00	3524.00	1748	20240315	-28.32	862	20240805	45.36	1328	-5.65	20250107	1212	3.38	20250103	1748	-28.32	20240315	862	45.36	20240805	0.00	N	079650	100	20 억		43282	N	N	0	N	00	N
113	20250107	090612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	78	2	6.24	19825377	15614	261.19	1250	1328	1250	1625	875	1250	1270.37	0.22	0	-444	1270	1260	1241	1231	1212	1265	1236	20	375	100	870	1	1	20000000	266	17.03	0.38	12	0.08	78.00	3524.00	1748	20240315	-24.03	862	20240805	54.06	1328	0.00	20250107	1212	9.57	20250103	1748	-24.03	20240315	862	54.06	20240805	0.00	N	079650	100	20 억		43282	Y	N	0	N	00	N
114	20250106	160604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-1	5	-0.08	7394778	5977	32.40	1244	1251	1222	1626	876	1251	1237.21	0.22	0	-153	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	250	16.03	0.35	12	0.03	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1259	-0.71	20250102	1212	3.14	20250103	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
115	20250106	150605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-2	5	-0.16	6799866	5501	29.82	1244	1251	1222	1626	876	1251	1236.11	0.22	0	28	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	250	16.01	0.35	12	0.03	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1259	-0.79	20250102	1212	3.05	20250103	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
116	20250106	140604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-4	5	-0.32	6700020	5421	29.39	1244	1251	1222	1626	876	1251	1235.94	0.22	0	28	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	249	15.99	0.35	12	0.03	78.00	3524.00	1748	20240315	-28.66	862	20240805	44.66	1259	-0.95	20250102	1212	2.89	20250103	1748	-28.66	20240315	862	44.66	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
117	20250106	130602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	-5	5	-0.40	6698773	5420	29.38	1244	1251	1222	1626	876	1251	1235.94	0.22	0	29	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	249	15.97	0.35	12	0.03	78.00	3524.00	1748	20240315	-28.72	862	20240805	44.55	1259	-1.03	20250102	1212	2.81	20250103	1748	-28.72	20240315	862	44.55	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
118	20250106	120600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	-9	5	-0.72	5374414	4354	23.61	1244	1251	1222	1626	876	1251	1234.36	0.22	0	34	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	248	15.92	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.95	862	20240805	44.08	1259	-1.35	20250102	1212	2.48	20250103	1748	-28.95	20240315	862	44.08	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
119	20250106	110601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-2	5	-0.16	5365693	4347	23.57	1244	1251	1222	1626	876	1251	1234.34	0.22	0	40	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	250	16.01	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1259	-0.79	20250102	1212	3.05	20250103	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
120	20250106	100600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-3	5	-0.24	4898585	3969	21.52	1244	1251	1222	1626	876	1251	1234.21	0.22	0	57	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	250	16.00	0.35	12	0.02	78.00	3524.00	1748	20240315	-28.60	862	20240805	44.78	1259	-0.87	20250102	1212	2.97	20250103	1748	-28.60	20240315	862	44.78	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
121	20250106	090558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	-7	5	-0.56	1831168	1472	7.98	1244	1244	1244	1626	876	1251	1244.00	0.22	0	-220	1278	1264	1238	1224	1198	1271	1231	20	375	100	870	1	1	20000000	249	15.95	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.83	862	20240805	44.32	1259	-1.19	20250102	1212	2.64	20250103	1748	-28.83	20240315	862	44.32	20240805	0.00	N	079650	100	20 억		43435	N	N	0	N	00	N
122	20250103	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	-1	5	-0.08	22580032	18445	279.22	1249	1252	1212	1627	877	1252	1224.18	0.21	0	722	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	250	16.04	0.35	12	0.09	78.00	3524.00	1748	20240315	-28.43	862	20240805	45.13	1259	-0.64	20250102	1212	3.22	20250103	1748	-28.43	20240315	862	45.13	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
123	20250103	150559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1226	-26	5	-2.08	18435001	15082	228.31	1249	1252	1212	1627	877	1252	1222.32	0.21	0	1173	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	245	15.72	0.35	12	0.08	78.00	3524.00	1748	20240315	-29.86	862	20240805	42.23	1259	-2.62	20250102	1212	1.16	20250103	1748	-29.86	20240315	862	42.23	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
124	20250103	140558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-19	5	-1.52	18047168	14765	223.51	1249	1252	1212	1627	877	1252	1222.29	0.21	0	1173	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	247	15.81	0.35	12	0.07	78.00	3524.00	1748	20240315	-29.46	862	20240805	43.04	1259	-2.07	20250102	1212	1.73	20250103	1748	-29.46	20240315	862	43.04	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
125	20250103	130559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	-37	5	-2.96	15643582	12798	193.73	1249	1252	1212	1627	877	1252	1222.35	0.21	0	2187	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	243	15.58	0.34	12	0.06	78.00	3524.00	1748	20240315	-30.49	862	20240805	40.95	1259	-3.49	20250102	1212	0.25	20250103	1748	-30.49	20240315	862	40.95	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
126	20250103	120557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-24	5	-1.92	15163050	12405	187.78	1249	1252	1212	1627	877	1252	1222.33	0.21	0	2187	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	246	15.74	0.35	12	0.06	78.00	3524.00	1748	20240315	-29.75	862	20240805	42.46	1259	-2.46	20250102	1212	1.32	20250103	1748	-29.75	20240315	862	42.46	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
127	20250103	110558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	-33	5	-2.64	12438238	10168	153.92	1249	1252	1212	1627	877	1252	1223.27	0.21	0	2147	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	244	15.63	0.35	12	0.05	78.00	3524.00	1748	20240315	-30.26	862	20240805	41.42	1259	-3.18	20250102	1212	0.58	20250103	1748	-30.26	20240315	862	41.42	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
128	20250103	100556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	-31	5	-2.48	8885007	7248	109.72	1249	1252	1212	1627	877	1252	1225.86	0.21	0	1848	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	244	15.65	0.35	12	0.04	78.00	3524.00	1748	20240315	-30.15	862	20240805	41.65	1259	-3.02	20250102	1212	0.74	20250103	1748	-30.15	20240315	862	41.65	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
129	20250103	090558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-3	5	-0.24	3328823	2702	40.90	1249	1249	1230	1627	877	1252	1231.98	0.21	0	971	1285	1268	1242	1225	1199	1277	1234	20	375	100	870	1	1	20000000	250	16.01	0.35	12	0.01	78.00	3524.00	1748	20240315	-28.55	862	20240805	44.90	1259	-0.79	20250102	1216	2.71	20250102	1748	-28.55	20240315	862	44.90	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
130	20250102	160553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	17	2	1.38	8176668	6606	201.83	1234	1259	1216	1605	865	1235	1237.76	0.21	0	-32	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	250	16.05	0.36	12	0.03	78.00	3524.00	1748	20240315	-28.38	862	20240805	45.24	1259	-0.56	20250102	1216	2.96	20250102	1748	-28.38	20240315	862	45.24	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
131	20250102	150555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	15	2	1.21	7665381	6193	189.21	1234	1259	1216	1605	865	1235	1237.75	0.21	0	-12	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	250	16.03	0.35	12	0.03	78.00	3524.00	1748	20240315	-28.49	862	20240805	45.01	1259	-0.71	20250102	1216	2.80	20250102	1748	-28.49	20240315	862	45.01	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
132	20250102	140552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1259	24	2	1.94	5213293	4220	128.93	1234	1259	1216	1605	865	1235	1235.38	0.21	0	56	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	252	16.14	0.36	12	0.02	78.00	3524.00	1748	20240315	-27.97	862	20240805	46.06	1259	0.00	20250102	1216	3.54	20250102	1748	-27.97	20240315	862	46.06	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
133	20250102	130552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	4	2	0.32	4302769	3485	106.48	1234	1240	1216	1605	865	1235	1234.65	0.21	0	58	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	248	15.88	0.35	12	0.02	78.00	3524.00	1748	20240315	-29.12	862	20240805	43.74	1240	-0.08	20250102	1216	1.89	20250102	1748	-29.12	20240315	862	43.74	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
134	20250102	120551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	0	3	0.00	3867349	3132	95.69	1234	1240	1216	1605	865	1235	1234.79	0.21	0	58	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	247	15.83	0.35	12	0.02	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	1240	-0.40	20250102	1216	1.56	20250102	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
135	20250102	110543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	0	3	0.00	3161356	2559	78.19	1234	1240	1216	1605	865	1235	1235.39	0.21	0	61	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	247	15.83	0.35	12	0.01	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	1240	-0.40	20250102	1216	1.56	20250102	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
136	20250102	100550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	-1	5	-0.08	468469	382	11.67	1234	1234	1216	1605	865	1235	1226.36	0.21	0	0	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	247	15.82	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.41	862	20240805	43.16	1234	0.00	20250102	1216	1.48	20250102	1748	-29.41	20240315	862	43.16	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N
137	20250102	090545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1605	865	1235	0.00	0.21	0	0	1271	1253	1217	1199	1163	1262	1208	20	370	100	860	1	1	20000000	247	15.83	0.35	12	0.00	78.00	3524.00	1748	20240315	-29.35	862	20240805	43.27	0	0.00	0	0	0.00	0	1748	-29.35	20240315	862	43.27	20240805	0.00	N	079650	100	20 억		42713	N	N	0	N	00	N