KissMeData/228340/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

56 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1814	-34	5	-1.84	83367319	45464	4.73	1848	1878	1814	2400	1294	1848	1833.86	0.46	784	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	363	7.03	0.28	12	0.23	258.00	6404.00	2705	20240403	-32.94	1629	20241209	11.36	2160	-16.02	20250123	1747	3.84	20250102	2705	-32.94	20240403	1629	11.36	20241209	N	228340	500	100 억	91892	N	N	N	N
3	20250124	151028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1828	-20	5	-1.08	74741422	40725	4.23	1848	1878	1823	2400	1294	1848	1835.27	0.46	1055	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	366	7.09	0.29	12	0.20	258.00	6404.00	2705	20240403	-32.42	1629	20241209	12.22	2160	-15.37	20250123	1747	4.64	20250102	2705	-32.42	20240403	1629	12.22	20241209	N	228340	500	100 억	91892	N	N	N	N
4	20250124	141026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1834	-14	5	-0.76	69983535	38125	3.96	1848	1878	1823	2400	1294	1848	1835.63	0.46	1110	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	367	7.11	0.29	12	0.19	258.00	6404.00	2705	20240403	-32.20	1629	20241209	12.58	2160	-15.09	20250123	1747	4.98	20250102	2705	-32.20	20240403	1629	12.58	20241209	N	228340	500	100 억	91892	N	N	N	N
5	20250124	131028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1826	-22	5	-1.19	60783135	33089	3.44	1848	1878	1823	2400	1294	1848	1836.96	0.46	1102	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	365	7.08	0.29	12	0.17	258.00	6404.00	2705	20240403	-32.50	1629	20241209	12.09	2160	-15.46	20250123	1747	4.52	20250102	2705	-32.50	20240403	1629	12.09	20241209	N	228340	500	100 억	91892	N	N	N	N
6	20250124	121024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1827	-21	5	-1.14	49311350	26809	2.79	1848	1878	1823	2400	1294	1848	1839.36	0.46	819	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	365	7.08	0.29	12	0.13	258.00	6404.00	2705	20240403	-32.46	1629	20241209	12.15	2160	-15.42	20250123	1747	4.58	20250102	2705	-32.46	20240403	1629	12.15	20241209	N	228340	500	100 억	91892	N	N	N	N
7	20250124	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1825	-23	5	-1.24	47595423	25871	2.69	1848	1878	1823	2400	1294	1848	1839.72	0.46	774	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	365	7.07	0.28	12	0.13	258.00	6404.00	2705	20240403	-32.53	1629	20241209	12.03	2160	-15.51	20250123	1747	4.46	20250102	2705	-32.53	20240403	1629	12.03	20241209	N	228340	500	100 억	91892	N	N	N	N
8	20250124	101022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1831	-17	5	-0.92	35445324	19227	2.00	1848	1878	1828	2400	1294	1848	1843.52	0.46	1503	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	366	7.10	0.29	12	0.10	258.00	6404.00	2705	20240403	-32.31	1629	20241209	12.40	2160	-15.23	20250123	1747	4.81	20250102	2705	-32.31	20240403	1629	12.40	20241209	N	228340	500	100 억	91892	N	N	N	N
9	20250124	091030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1829	-19	5	-1.03	17922862	9691	1.01	1848	1878	1828	2400	1294	1848	1849.43	0.46	1020	2284	2066	1942	1724	1600	2175	1833	100	552	500	1290	1	1	20000000	366	7.09	0.29	12	0.05	258.00	6404.00	2705	20240403	-32.38	1629	20241209	12.28	2160	-15.32	20250123	1747	4.69	20250102	2705	-32.38	20240403	1629	12.28	20241209	N	228340	500	100 억	91892	N	N	N	N
10	20250123	161022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1848	99	2	5.66	1868552885	953575	6135.47	1820	2160	1818	2270	1225	1749	1959.69	0.46	-172	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	370	7.16	0.29	12	4.77	258.00	6404.00	2705	20240403	-31.68	1629	20241209	13.44	2160	-14.44	20250123	1747	5.78	20250102	2705	-31.68	20240403	1629	13.44	20241209	N	228340	500	100 억	91983	N	N	N	N
11	20250123	151020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1834	85	2	4.86	1845950979	941312	6056.57	1820	2160	1818	2270	1225	1749	1961.04	0.46	1197	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	367	7.11	0.29	12	4.71	258.00	6404.00	2705	20240403	-32.20	1629	20241209	12.58	2160	-15.09	20250123	1747	4.98	20250102	2705	-32.20	20240403	1629	12.58	20241209	N	228340	500	100 억	91983	N	N	N	N
12	20250123	141023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1855	106	2	6.06	1779820748	905248	5824.53	1820	2160	1820	2270	1225	1749	1966.11	0.46	1533	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	371	7.19	0.29	12	4.53	258.00	6404.00	2705	20240403	-31.42	1629	20241209	13.87	2160	-14.12	20250123	1747	6.18	20250102	2705	-31.42	20240403	1629	13.87	20241209	N	228340	500	100 억	91983	N	N	N	N
13	20250123	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1874	125	2	7.15	1741822517	884828	5693.14	1820	2160	1820	2270	1225	1749	1968.54	0.46	93	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	375	7.26	0.29	12	4.42	258.00	6404.00	2705	20240403	-30.72	1629	20241209	15.04	2160	-13.24	20250123	1747	7.27	20250102	2705	-30.72	20240403	1629	15.04	20241209	N	228340	500	100 억	91983	N	N	N	N
14	20250123	121021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1900	151	2	8.63	1657172743	839177	5399.41	1820	2160	1820	2270	1225	1749	1974.76	0.46	74	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	380	7.36	0.30	12	4.20	258.00	6404.00	2705	20240403	-29.76	1629	20241209	16.64	2160	-12.04	20250123	1747	8.76	20250102	2705	-29.76	20240403	1629	16.64	20241209	N	228340	500	100 억	91983	N	N	N	N
15	20250123	111013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1910	161	2	9.21	1305367887	654268	4209.68	1820	2160	1820	2270	1225	1749	1995.16	0.46	569	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	382	7.40	0.30	12	3.27	258.00	6404.00	2705	20240403	-29.39	1629	20241209	17.25	2160	-11.57	20250123	1747	9.33	20250102	2705	-29.39	20240403	1629	17.25	20241209	N	228340	500	100 억	91983	N	N	N	N
16	20250123	101020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1847	98	2	5.60	1075355175	534317	3437.89	1820	2160	1820	2270	1225	1749	2012.58	0.46	-43	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	369	7.16	0.29	12	2.67	258.00	6404.00	2705	20240403	-31.72	1629	20241209	13.38	2160	-14.49	20250123	1747	5.72	20250102	2705	-31.72	20240403	1629	13.38	20241209	N	228340	500	100 억	91983	N	N	N	N
17	20250123	091021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1848	99	2	5.66	18136823	9903	63.72	1820	1848	1820	2270	1225	1749	1831.45	0.46	-208	1817	1782	1765	1730	1713	1774	1722	100	521	500	1220	1	1	20000000	370	7.16	0.29	12	0.05	258.00	6404.00	2705	20240403	-31.68	1629	20241209	13.44	1848	0.00	20250123	1747	5.78	20250102	2705	-31.68	20240403	1629	13.44	20241209	N	228340	500	100 억	91983	N	N	N	N
18	20250122	161013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1749	-26	5	-1.46	24910110	14173	173.58	1775	1800	1748	2305	1243	1775	1757.57	0.46	0	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	350	6.78	0.27	12	0.07	258.00	6404.00	2705	20240403	-35.34	1629	20241209	7.37	1834	-4.63	20250120	1747	0.11	20250102	2705	-35.34	20240403	1629	7.37	20241209	N	228340	500	100 억	91983	N	N	N	N
19	20250122	151014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-23	5	-1.30	19328373	10987	134.56	1775	1800	1748	2305	1243	1775	1759.20	0.46	2613	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	350	6.79	0.27	12	0.05	258.00	6404.00	2705	20240403	-35.23	1629	20241209	7.55	1834	-4.47	20250120	1747	0.29	20250102	2705	-35.23	20240403	1629	7.55	20241209	N	228340	500	100 억	91983	N	N	N	N
20	20250122	141013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-3	5	-0.17	17284038	9824	120.32	1775	1800	1748	2305	1243	1775	1759.37	0.46	2611	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	354	6.87	0.28	12	0.05	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1834	-3.38	20250120	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	91983	N	N	N	N
21	20250122	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	0	3	0.00	13331623	7592	92.98	1775	1800	1748	2305	1243	1775	1756.01	0.46	3538	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	355	6.88	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.38	1629	20241209	8.96	1834	-3.22	20250120	1747	1.60	20250102	2705	-34.38	20240403	1629	8.96	20241209	N	228340	500	100 억	91983	N	N	N	N
22	20250122	121012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1777	2	2	0.11	13312098	7581	92.85	1775	1800	1748	2305	1243	1775	1755.98	0.46	3538	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	355	6.89	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.31	1629	20241209	9.09	1834	-3.11	20250120	1747	1.72	20250102	2705	-34.31	20240403	1629	9.09	20241209	N	228340	500	100 억	91983	N	N	N	N
23	20250122	111014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1777	2	2	0.11	13134398	7481	91.62	1775	1800	1748	2305	1243	1775	1755.70	0.46	3538	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	355	6.89	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.31	1629	20241209	9.09	1834	-3.11	20250120	1747	1.72	20250102	2705	-34.31	20240403	1629	9.09	20241209	N	228340	500	100 억	91983	N	N	N	N
24	20250122	101013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1778	3	2	0.17	12451855	7097	86.92	1775	1800	1748	2305	1243	1775	1754.52	0.46	3538	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	356	6.89	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.27	1629	20241209	9.15	1834	-3.05	20250120	1747	1.77	20250102	2705	-34.27	20240403	1629	9.15	20241209	N	228340	500	100 억	91983	N	N	N	N
25	20250122	091015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	25	2	1.41	1073130	605	7.41	1775	1800	1760	2305	1243	1775	1773.77	0.46	0	1834	1804	1782	1752	1730	1793	1741	100	530	500	1240	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1834	-1.85	20250120	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91983	N	N	N	N
26	20250121	161007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	-43	5	-2.37	14587890	8165	214.53	1812	1812	1760	2360	1273	1818	1787.70	0.46	193	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	355	6.88	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.38	1629	20241209	8.96	1834	-3.22	20250120	1747	1.60	20250102	2705	-34.38	20240403	1629	8.96	20241209	N	228340	500	100 억	91775	N	N	N	N
27	20250121	151009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1761	-57	5	-3.14	12036810	6728	176.77	1812	1812	1760	2360	1273	1818	1789.06	0.46	846	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	352	6.83	0.27	12	0.03	258.00	6404.00	2705	20240403	-34.90	1629	20241209	8.10	1834	-3.98	20250120	1747	0.80	20250102	2705	-34.90	20240403	1629	8.10	20241209	N	228340	500	100 억	91775	N	N	N	N
28	20250121	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-19	5	-1.05	8018932	4467	117.37	1812	1812	1786	2360	1273	1818	1795.15	0.46	203	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	360	6.97	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	1834	-1.91	20250120	1747	2.98	20250102	2705	-33.49	20240403	1629	10.44	20241209	N	228340	500	100 억	91775	N	N	N	N
29	20250121	131008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	-20	5	-1.10	7972341	4441	116.68	1812	1812	1787	2360	1273	1818	1795.17	0.46	203	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	360	6.97	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.53	1629	20241209	10.37	1834	-1.96	20250120	1747	2.92	20250102	2705	-33.53	20240403	1629	10.37	20241209	N	228340	500	100 억	91775	N	N	N	N
30	20250121	120951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-18	5	-0.99	7177142	3997	105.02	1812	1812	1788	2360	1273	1818	1795.63	0.46	-15	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	360	6.98	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1834	-1.85	20250120	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91775	N	N	N	N
31	20250121	110917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	-16	5	-0.88	7175342	3996	104.99	1812	1812	1788	2360	1273	1818	1795.63	0.46	-15	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	360	6.98	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.38	1629	20241209	10.62	1834	-1.74	20250120	1747	3.15	20250102	2705	-33.38	20240403	1629	10.62	20241209	N	228340	500	100 억	91775	N	N	N	N
32	20250121	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	-15	5	-0.83	6034462	3359	88.26	1812	1812	1789	2360	1273	1818	1796.51	0.46	0	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	361	6.99	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1834	-1.69	20250120	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	91775	N	N	N	N
33	20250121	091011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-18	5	-0.99	113750	63	1.66	1812	1812	1800	2360	1273	1818	1805.56	0.46	0	1858	1837	1813	1792	1768	1848	1803	100	542	500	1270	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1834	-1.85	20250120	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91775	N	N	N	N
34	20250120	160956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1818	4	2	0.22	6913517	3806	56.06	1814	1834	1789	2355	1270	1814	1816.48	0.46	-16	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	364	7.05	0.28	12	0.02	258.00	6404.00	2705	20240403	-32.79	1629	20241209	11.60	1834	-0.87	20250120	1747	4.06	20250102	2705	-32.79	20240403	1629	11.60	20241209	N	228340	500	100 억	91777	N	N	N	N
35	20250120	151008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1818	4	2	0.22	6546063	3603	53.07	1814	1834	1789	2355	1270	1814	1816.84	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	364	7.05	0.28	12	0.02	258.00	6404.00	2705	20240403	-32.79	1629	20241209	11.60	1834	-0.87	20250120	1747	4.06	20250102	2705	-32.79	20240403	1629	11.60	20241209	N	228340	500	100 억	91777	N	N	N	N
36	20250120	141006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1819	5	2	0.28	5488587	3015	44.41	1814	1834	1797	2355	1270	1814	1820.43	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	364	7.05	0.28	12	0.02	258.00	6404.00	2705	20240403	-32.75	1629	20241209	11.66	1834	-0.82	20250120	1747	4.12	20250102	2705	-32.75	20240403	1629	11.66	20241209	N	228340	500	100 억	91777	N	N	N	N
37	20250120	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1819	5	2	0.28	5180154	2844	41.89	1814	1834	1800	2355	1270	1814	1821.43	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	364	7.05	0.28	12	0.01	258.00	6404.00	2705	20240403	-32.75	1629	20241209	11.66	1834	-0.82	20250120	1747	4.12	20250102	2705	-32.75	20240403	1629	11.66	20241209	N	228340	500	100 억	91777	N	N	N	N
38	20250120	121007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	6	2	0.33	4937480	2710	39.92	1814	1834	1801	2355	1270	1814	1821.95	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	364	7.05	0.28	12	0.01	258.00	6404.00	2705	20240403	-32.72	1629	20241209	11.72	1834	-0.76	20250120	1747	4.18	20250102	2705	-32.72	20240403	1629	11.72	20241209	N	228340	500	100 억	91777	N	N	N	N
39	20250120	111008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	6	2	0.33	3601005	1974	29.08	1814	1834	1801	2355	1270	1814	1824.22	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	364	7.05	0.28	12	0.01	258.00	6404.00	2705	20240403	-32.72	1629	20241209	11.72	1834	-0.76	20250120	1747	4.18	20250102	2705	-32.72	20240403	1629	11.72	20241209	N	228340	500	100 억	91777	N	N	N	N
40	20250120	101007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1833	19	2	1.05	1843337	1011	14.89	1814	1834	1814	2355	1270	1814	1823.28	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	367	7.10	0.29	12	0.01	258.00	6404.00	2705	20240403	-32.24	1629	20241209	12.52	1834	-0.05	20250120	1747	4.92	20250102	2705	-32.24	20240403	1629	12.52	20241209	N	228340	500	100 억	91777	N	N	N	N
41	20250120	091009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1831	17	2	0.94	650166	356	5.24	1814	1831	1814	2355	1270	1814	1826.31	0.46	-15	1851	1832	1796	1777	1741	1814	1759	100	541	500	1260	1	1	20000000	366	7.10	0.29	12	0.00	258.00	6404.00	2705	20240403	-32.31	1629	20241209	12.40	1831	0.00	20250120	1747	4.81	20250102	2705	-32.31	20240403	1629	12.40	20241209	N	228340	500	100 억	91777	N	N	N	N
42	20250117	161003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1814	11	2	0.61	12229173	6789	106.69	1815	1815	1760	2340	1263	1803	1801.32	0.46	-21	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	363	7.03	0.28	12	0.03	258.00	6404.00	2705	20240403	-32.94	1629	20241209	11.36	1820	-0.33	20250106	1747	3.84	20250102	2705	-32.94	20240403	1629	11.36	20241209	N	228340	500	100 억	91778	N	N	N	N
43	20250117	151003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	7	2	0.39	8398396	4675	73.47	1815	1815	1760	2340	1263	1803	1796.45	0.46	-1	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	362	7.02	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.09	1629	20241209	11.11	1820	-0.55	20250106	1747	3.61	20250102	2705	-33.09	20240403	1629	11.11	20241209	N	228340	500	100 억	91778	N	N	N	N
44	20250117	141008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1787	-16	5	-0.89	3230037	1810	28.45	1815	1815	1760	2340	1263	1803	1784.55	0.46	161	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	357	6.93	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.94	1629	20241209	9.70	1820	-1.81	20250106	1747	2.29	20250102	2705	-33.94	20240403	1629	9.70	20241209	N	228340	500	100 억	91778	N	N	N	N
45	20250117	131005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1786	-17	5	-0.94	1594793	890	13.99	1815	1815	1760	2340	1263	1803	1791.90	0.46	-1	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	357	6.92	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.97	1629	20241209	9.64	1820	-1.87	20250106	1747	2.23	20250102	2705	-33.97	20240403	1629	9.64	20241209	N	228340	500	100 억	91778	N	N	N	N
46	20250117	121007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-3	5	-0.17	1068192	596	9.37	1815	1815	1760	2340	1263	1803	1792.27	0.46	-1	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91778	N	N	N	N
47	20250117	111006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-3	5	-0.17	1032197	576	9.05	1815	1815	1760	2340	1263	1803	1792.01	0.46	-1	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91778	N	N	N	N
48	20250117	101008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-3	5	-0.17	931397	520	8.17	1815	1815	1760	2340	1263	1803	1791.15	0.46	-1	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91778	N	N	N	N
49	20250117	091007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1814	11	2	0.61	369807	208	3.27	1815	1815	1760	2340	1263	1803	1777.92	0.46	-1	1837	1819	1792	1774	1747	1829	1784	100	537	500	1260	1	1	20000000	363	7.03	0.28	12	0.00	258.00	6404.00	2705	20240403	-32.94	1629	20241209	11.36	1820	-0.33	20250106	1747	3.84	20250102	2705	-32.94	20240403	1629	11.36	20241209	N	228340	500	100 억	91778	N	N	N	N
50	20250116	160959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	13	2	0.73	11401590	6363	79.25	1790	1810	1765	2325	1253	1790	1791.86	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	361	6.99	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1820	-0.93	20250106	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	91778	N	N	N	N
51	20250116	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	13	2	0.73	11174412	6237	77.68	1790	1810	1765	2325	1253	1790	1791.63	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	361	6.99	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1820	-0.93	20250106	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	91778	N	N	N	N
52	20250116	141004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	12	2	0.67	10700468	5974	74.41	1790	1810	1765	2325	1253	1790	1791.17	0.46	123	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	360	6.98	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.38	1629	20241209	10.62	1820	-0.99	20250106	1747	3.15	20250102	2705	-33.38	20240403	1629	10.62	20241209	N	228340	500	100 억	91778	N	N	N	N
53	20250116	131004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	13	2	0.73	9214969	5144	64.07	1790	1810	1790	2325	1253	1790	1791.40	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	361	6.99	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1820	-0.93	20250106	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	91778	N	N	N	N
54	20250116	121003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	0	3	0.00	6354320	3546	44.16	1790	1810	1790	2325	1253	1790	1791.97	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	358	6.94	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.83	1629	20241209	9.88	1820	-1.65	20250106	1747	2.46	20250102	2705	-33.83	20240403	1629	9.88	20241209	N	228340	500	100 억	91778	N	N	N	N
55	20250116	111004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1804	14	2	0.78	1271484	709	8.83	1790	1810	1790	2325	1253	1790	1793.35	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	361	6.99	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	1820	-0.88	20250106	1747	3.26	20250102	2705	-33.31	20240403	1629	10.74	20241209	N	228340	500	100 억	91778	N	N	N	N
56	20250116	101005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	16	2	0.89	514270	286	3.56	1790	1810	1790	2325	1253	1790	1798.15	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	361	7.00	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.23	1629	20241209	10.87	1820	-0.77	20250106	1747	3.38	20250102	2705	-33.23	20240403	1629	10.87	20241209	N	228340	500	100 억	91778	N	N	N	N
57	20250116	091007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	10	2	0.56	143231	80	1.00	1790	1800	1790	2325	1253	1790	1790.39	0.46	0	1822	1806	1798	1782	1774	1802	1778	100	535	500	1250	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91778	N	N	N	N
58	20250115	161002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-11	5	-0.61	14390002	8029	36.56	1807	1814	1790	2340	1261	1801	1792.25	0.46	0	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	358	6.94	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.83	1629	20241209	9.88	1820	-1.65	20250106	1747	2.46	20250102	2705	-33.83	20240403	1629	9.88	20241209	N	228340	500	100 억	91778	N	N	N	N
59	20250115	151002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-4	5	-0.22	10491304	5851	26.64	1807	1814	1790	2340	1261	1801	1793.08	0.46	106	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	359	6.97	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	91778	N	N	N	N
60	20250115	140956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-11	5	-0.61	10455369	5831	26.55	1807	1814	1790	2340	1261	1801	1793.07	0.46	106	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	358	6.94	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.83	1629	20241209	9.88	1820	-1.65	20250106	1747	2.46	20250102	2705	-33.83	20240403	1629	9.88	20241209	N	228340	500	100 억	91778	N	N	N	N
61	20250115	131004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	-5	5	-0.28	10292352	5740	26.14	1807	1814	1790	2340	1261	1801	1793.09	0.46	106	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	359	6.96	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.60	1629	20241209	10.25	1820	-1.32	20250106	1747	2.80	20250102	2705	-33.60	20240403	1629	10.25	20241209	N	228340	500	100 억	91778	N	N	N	N
62	20250115	120948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-4	5	-0.22	1928999	1069	4.87	1807	1814	1794	2340	1261	1801	1804.49	0.46	0	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	359	6.97	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	91778	N	N	N	N
63	20250115	111001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-4	5	-0.22	1749299	969	4.41	1807	1814	1794	2340	1261	1801	1805.26	0.46	0	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	359	6.97	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	91778	N	N	N	N
64	20250115	101001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-4	5	-0.22	1381152	764	3.48	1807	1814	1797	2340	1261	1801	1807.79	0.46	0	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	359	6.97	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	91778	N	N	N	N
65	20250115	091005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	6	2	0.33	1240318	686	3.12	1807	1814	1807	2340	1261	1801	1808.04	0.46	0	1820	1810	1800	1790	1780	1811	1791	100	539	500	1260	1	1	20000000	361	7.00	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.20	1629	20241209	10.93	1820	-0.71	20250106	1747	3.43	20250102	2705	-33.20	20240403	1629	10.93	20241209	N	228340	500	100 억	91778	N	N	N	N
66	20250114	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	-6	5	-0.33	39493111	21961	1033.95	1801	1810	1790	2345	1265	1807	1798.33	0.46	-110	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	360	6.98	0.28	12	0.11	258.00	6404.00	2705	20240403	-33.42	1629	20241209	10.56	1820	-1.04	20250106	1747	3.09	20250102	2705	-33.42	20240403	1629	10.56	20241209	N	228340	500	100 억	91888	N	N	N	N
67	20250114	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1804	-3	5	-0.17	32665804	18151	854.57	1801	1810	1790	2345	1265	1807	1799.67	0.46	-46	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	361	6.99	0.28	12	0.09	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	1820	-0.88	20250106	1747	3.26	20250102	2705	-33.31	20240403	1629	10.74	20241209	N	228340	500	100 억	91888	N	N	N	N
68	20250114	140956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1805	-2	5	-0.11	26056127	14461	680.84	1801	1810	1798	2345	1265	1807	1801.82	0.46	-41	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	361	7.00	0.28	12	0.07	258.00	6404.00	2705	20240403	-33.27	1629	20241209	10.80	1820	-0.82	20250106	1747	3.32	20250102	2705	-33.27	20240403	1629	10.80	20241209	N	228340	500	100 억	91888	N	N	N	N
69	20250114	130956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-7	5	-0.39	24131877	13392	630.51	1801	1810	1800	2345	1265	1807	1801.96	0.46	-41	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	360	6.98	0.28	12	0.07	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91888	N	N	N	N
70	20250114	120951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	0	3	0.00	12565036	6966	327.97	1801	1810	1800	2345	1265	1807	1803.77	0.46	47	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	361	7.00	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.20	1629	20241209	10.93	1820	-0.71	20250106	1747	3.43	20250102	2705	-33.20	20240403	1629	10.93	20241209	N	228340	500	100 억	91888	N	N	N	N
71	20250114	110952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	0	3	0.00	12348863	6846	322.32	1801	1810	1800	2345	1265	1807	1803.81	0.46	47	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	361	7.00	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.20	1629	20241209	10.93	1820	-0.71	20250106	1747	3.43	20250102	2705	-33.20	20240403	1629	10.93	20241209	N	228340	500	100 억	91888	N	N	N	N
72	20250114	100951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	3	2	0.17	1764168	978	46.05	1801	1810	1801	2345	1265	1807	1803.85	0.46	47	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	362	7.02	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.09	1629	20241209	11.11	1820	-0.55	20250106	1747	3.61	20250102	2705	-33.09	20240403	1629	11.11	20241209	N	228340	500	100 억	91888	N	N	N	N
73	20250114	090955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1808	1	2	0.06	826729	459	21.61	1801	1808	1801	2345	1265	1807	1801.15	0.46	0	1831	1818	1805	1792	1779	1812	1786	100	538	500	1260	1	1	20000000	362	7.01	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.16	1629	20241209	10.99	1820	-0.66	20250106	1747	3.49	20250102	2705	-33.16	20240403	1629	10.99	20241209	N	228340	500	100 억	91888	N	N	N	N
74	20250113	160941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	-6	5	-0.33	3838997	2124	16.23	1813	1818	1792	2355	1270	1813	1807.44	0.46	-16	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	361	7.00	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.20	1629	20241209	10.93	1820	-0.71	20250106	1747	3.43	20250102	2705	-33.20	20240403	1629	10.93	20241209	N	228340	500	100 억	91904	N	N	N	N
75	20250113	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1792	-21	5	-1.16	3213805	1778	13.59	1813	1818	1792	2355	1270	1813	1807.54	0.46	-16	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	358	6.95	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.75	1629	20241209	10.01	1820	-1.54	20250106	1747	2.58	20250102	2705	-33.75	20240403	1629	10.01	20241209	N	228340	500	100 억	91904	N	N	N	N
76	20250113	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1809	-4	5	-0.22	2781188	1538	11.75	1813	1818	1800	2355	1270	1813	1808.31	0.46	-16	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	362	7.01	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.12	1629	20241209	11.05	1820	-0.60	20250106	1747	3.55	20250102	2705	-33.12	20240403	1629	11.05	20241209	N	228340	500	100 억	91904	N	N	N	N
77	20250113	130932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-3	5	-0.17	2207735	1221	9.33	1813	1818	1800	2355	1270	1813	1808.14	0.46	-16	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	362	7.02	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.09	1629	20241209	11.11	1820	-0.55	20250106	1747	3.61	20250102	2705	-33.09	20240403	1629	11.11	20241209	N	228340	500	100 억	91904	N	N	N	N
78	20250113	120936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	2	2	0.11	1598215	884	6.75	1813	1818	1800	2355	1270	1813	1807.94	0.46	0	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	363	7.03	0.28	12	0.00	258.00	6404.00	2705	20240403	-32.90	1629	20241209	11.42	1820	-0.27	20250106	1747	3.89	20250102	2705	-32.90	20240403	1629	11.42	20241209	N	228340	500	100 억	91904	N	N	N	N
79	20250113	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	2	2	0.11	1590997	880	6.72	1813	1818	1800	2355	1270	1813	1807.95	0.46	0	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	363	7.03	0.28	12	0.00	258.00	6404.00	2705	20240403	-32.90	1629	20241209	11.42	1820	-0.27	20250106	1747	3.89	20250102	2705	-32.90	20240403	1629	11.42	20241209	N	228340	500	100 억	91904	N	N	N	N
80	20250113	100933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-13	5	-0.72	960232	530	4.05	1813	1818	1800	2355	1270	1813	1811.76	0.46	0	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91904	N	N	N	N
81	20250113	090939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-13	5	-0.72	590726	325	2.48	1813	1818	1800	2355	1270	1813	1817.62	0.46	0	1859	1836	1797	1774	1735	1847	1785	100	542	500	1260	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	91904	N	N	N	N
82	20250110	160915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	41	2	2.31	23545842	13087	357.96	1772	1820	1758	2300	1241	1772	1799.18	0.46	-318	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	363	7.03	0.28	12	0.07	258.00	6404.00	2705	20240403	-32.98	1629	20241209	11.30	1820	0.00	20250106	1747	3.78	20250102	2705	-32.98	20240403	1629	11.30	20241209	N	228340	500	100 억	92222	N	N	N	N
83	20250110	150923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	41	2	2.31	23157860	12873	352.11	1772	1820	1758	2300	1241	1772	1798.95	0.46	-318	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	363	7.03	0.28	12	0.06	258.00	6404.00	2705	20240403	-32.98	1629	20241209	11.30	1820	0.00	20250106	1747	3.78	20250102	2705	-32.98	20240403	1629	11.30	20241209	N	228340	500	100 억	92222	N	N	N	N
84	20250110	140929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	48	2	2.71	14108196	7848	214.66	1772	1820	1758	2300	1241	1772	1797.68	0.46	-316	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	364	7.05	0.28	12	0.04	258.00	6404.00	2705	20240403	-32.72	1629	20241209	11.72	1820	0.00	20250106	1747	4.18	20250102	2705	-32.72	20240403	1629	11.72	20241209	N	228340	500	100 억	92222	N	N	N	N
85	20250110	130928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	30	2	1.69	9894154	5513	150.79	1772	1802	1758	2300	1241	1772	1794.70	0.46	-205	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	360	6.98	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.38	1629	20241209	10.62	1820	-0.99	20250106	1747	3.15	20250102	2705	-33.38	20240403	1629	10.62	20241209	N	228340	500	100 억	92222	N	N	N	N
86	20250110	120930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	25	2	1.41	2231791	1254	34.30	1772	1800	1758	2300	1241	1772	1779.74	0.46	23	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	359	6.97	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	92222	N	N	N	N
87	20250110	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1782	10	2	0.56	2163872	1216	33.26	1772	1800	1758	2300	1241	1772	1779.50	0.46	23	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	356	6.91	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.12	1629	20241209	9.39	1820	-2.09	20250106	1747	2.00	20250102	2705	-34.12	20240403	1629	9.39	20241209	N	228340	500	100 억	92222	N	N	N	N
88	20250110	100926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1763	-9	5	-0.51	375863	213	5.83	1772	1785	1758	2300	1241	1772	1764.62	0.46	21	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	353	6.83	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.82	1629	20241209	8.23	1820	-3.13	20250106	1747	0.92	20250102	2705	-34.82	20240403	1629	8.23	20241209	N	228340	500	100 억	92222	N	N	N	N
89	20250110	090930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	0	3	0.00	10632	6	0.16	1772	1772	1772	2300	1241	1772	1772.00	0.46	0	1804	1788	1774	1758	1744	1781	1751	100	528	500	1240	1	1	20000000	354	6.87	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1820	-2.64	20250106	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	92222	N	N	N	N
90	20250109	160920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-6	5	-0.34	6479084	3656	53.88	1790	1790	1760	2310	1245	1778	1772.18	0.46	22	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	354	6.87	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1820	-2.64	20250106	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	92200	N	N	N	N
91	20250109	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-6	5	-0.34	6207968	3503	51.62	1790	1790	1760	2310	1245	1778	1772.19	0.46	22	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	354	6.87	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1820	-2.64	20250106	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	92200	N	N	N	N
92	20250109	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-6	5	-0.34	5708264	3221	47.47	1790	1790	1760	2310	1245	1778	1772.20	0.46	22	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	354	6.87	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1820	-2.64	20250106	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	92200	N	N	N	N
93	20250109	130921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-6	5	-0.34	4462893	2516	37.08	1790	1790	1767	2310	1245	1778	1773.80	0.46	-74	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	354	6.87	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1820	-2.64	20250106	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	92200	N	N	N	N
94	20250109	120922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1767	-11	5	-0.62	3634903	2048	30.18	1790	1790	1767	2310	1245	1778	1774.85	0.46	-53	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	353	6.85	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.68	1629	20241209	8.47	1820	-2.91	20250106	1747	1.14	20250102	2705	-34.68	20240403	1629	8.47	20241209	N	228340	500	100 억	92200	N	N	N	N
95	20250109	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-6	5	-0.34	3192643	1798	26.50	1790	1790	1770	2310	1245	1778	1775.66	0.46	-33	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	354	6.87	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.49	1629	20241209	8.78	1820	-2.64	20250106	1747	1.43	20250102	2705	-34.49	20240403	1629	8.78	20241209	N	228340	500	100 억	92200	N	N	N	N
96	20250109	100924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	-8	5	-0.45	2875675	1619	23.86	1790	1790	1770	2310	1245	1778	1776.20	0.46	-32	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	354	6.86	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.57	1629	20241209	8.66	1820	-2.75	20250106	1747	1.32	20250102	2705	-34.57	20240403	1629	8.66	20241209	N	228340	500	100 억	92200	N	N	N	N
97	20250109	090928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1778	0	3	0.00	257930	145	2.14	1790	1790	1778	2310	1245	1778	1778.83	0.46	0	1821	1799	1788	1766	1755	1794	1761	100	532	500	1240	1	1	20000000	356	6.89	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.27	1629	20241209	9.15	1820	-2.31	20250106	1747	1.77	20250102	2705	-34.27	20240403	1629	9.15	20241209	N	228340	500	100 억	92200	N	N	N	N
98	20250108	160915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1778	-19	5	-1.06	12114954	6786	66.46	1797	1810	1777	2335	1258	1797	1785.29	0.46	-61	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	356	6.89	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.27	1629	20241209	9.15	1820	-2.31	20250106	1747	1.77	20250102	2705	-34.27	20240403	1629	9.15	20241209	N	228340	500	100 억	92261	N	N	N	N
99	20250108	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	-17	5	-0.95	11734386	6572	64.36	1797	1810	1777	2335	1258	1797	1785.51	0.46	121	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	356	6.90	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.20	1629	20241209	9.27	1820	-2.20	20250106	1747	1.89	20250102	2705	-34.20	20240403	1629	9.27	20241209	N	228340	500	100 억	92261	N	N	N	N
100	20250108	140922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	-4	5	-0.22	8848359	4950	48.48	1797	1810	1777	2335	1258	1797	1787.55	0.46	121	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	359	6.95	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.72	1629	20241209	10.07	1820	-1.48	20250106	1747	2.63	20250102	2705	-33.72	20240403	1629	10.07	20241209	N	228340	500	100 억	92261	N	N	N	N
101	20250108	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-3	5	-0.17	6913025	3866	37.86	1797	1810	1777	2335	1258	1797	1788.16	0.46	124	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	359	6.95	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.68	1629	20241209	10.13	1820	-1.43	20250106	1747	2.69	20250102	2705	-33.68	20240403	1629	10.13	20241209	N	228340	500	100 억	92261	N	N	N	N
102	20250108	120916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	1	2	0.06	6751589	3776	36.98	1797	1810	1777	2335	1258	1797	1788.03	0.46	127	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	360	6.97	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.53	1629	20241209	10.37	1820	-1.21	20250106	1747	2.92	20250102	2705	-33.53	20240403	1629	10.37	20241209	N	228340	500	100 억	92261	N	N	N	N
103	20250108	110918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	1	2	0.06	5708430	3194	31.28	1797	1810	1777	2335	1258	1797	1787.24	0.46	182	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	360	6.97	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.53	1629	20241209	10.37	1820	-1.21	20250106	1747	2.92	20250102	2705	-33.53	20240403	1629	10.37	20241209	N	228340	500	100 억	92261	N	N	N	N
104	20250108	100919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	1	2	0.06	5409962	3028	29.65	1797	1810	1777	2335	1258	1797	1786.65	0.46	182	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	360	6.97	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.53	1629	20241209	10.37	1820	-1.21	20250106	1747	2.92	20250102	2705	-33.53	20240403	1629	10.37	20241209	N	228340	500	100 억	92261	N	N	N	N
105	20250108	090918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	0	3	0.00	1797000	1000	9.79	1797	1797	1797	2335	1258	1797	1797.00	0.46	0	1811	1803	1795	1787	1779	1800	1784	100	538	500	1250	1	1	20000000	359	6.97	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	92261	N	N	N	N
106	20250107	160910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-6	5	-0.33	18298279	10211	125.07	1803	1803	1787	2340	1263	1803	1792.02	0.46	-5	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	359	6.97	0.28	12	0.05	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	92266	N	N	N	N
107	20250107	150912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-6	5	-0.33	17728630	9894	121.19	1803	1803	1787	2340	1263	1803	1791.86	0.46	223	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	359	6.97	0.28	12	0.05	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	92266	N	N	N	N
108	20250107	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-6	5	-0.33	17620810	9834	120.46	1803	1803	1787	2340	1263	1803	1791.83	0.46	223	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	359	6.97	0.28	12	0.05	258.00	6404.00	2705	20240403	-33.57	1629	20241209	10.31	1820	-1.26	20250106	1747	2.86	20250102	2705	-33.57	20240403	1629	10.31	20241209	N	228340	500	100 억	92266	N	N	N	N
109	20250107	130911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1787	-16	5	-0.89	17126323	9559	117.09	1803	1803	1787	2340	1263	1803	1791.64	0.46	223	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	357	6.93	0.28	12	0.05	258.00	6404.00	2705	20240403	-33.94	1629	20241209	9.70	1820	-1.81	20250106	1747	2.29	20250102	2705	-33.94	20240403	1629	9.70	20241209	N	228340	500	100 억	92266	N	N	N	N
110	20250107	120912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-3	5	-0.17	5227359	2916	35.72	1803	1803	1791	2340	1263	1803	1792.65	0.46	228	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1820	-1.10	20250106	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	92266	N	N	N	N
111	20250107	110907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	-2	5	-0.11	2077662	1159	14.20	1803	1803	1791	2340	1263	1803	1792.63	0.46	95	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.42	1629	20241209	10.56	1820	-1.04	20250106	1747	3.09	20250102	2705	-33.42	20240403	1629	10.56	20241209	N	228340	500	100 억	92266	N	N	N	N
112	20250107	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	-2	5	-0.11	185606	103	1.26	1803	1803	1801	2340	1263	1803	1802.00	0.46	0	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.42	1629	20241209	10.56	1820	-1.04	20250106	1747	3.09	20250102	2705	-33.42	20240403	1629	10.56	20241209	N	228340	500	100 억	92266	N	N	N	N
113	20250107	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	0	3	0.00	1803	1	0.01	1803	1803	1803	2340	1263	1803	1803.00	0.46	0	1849	1825	1796	1772	1743	1811	1758	100	537	500	1260	1	1	20000000	361	6.99	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1820	-0.93	20250106	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	92266	N	N	N	N
114	20250106	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	4	2	0.22	14532532	8109	111.57	1804	1820	1767	2335	1260	1799	1792.15	0.46	-230	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	361	6.99	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1820	-0.93	20250106	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	92496	N	N	N	N
115	20250106	150859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	4	2	0.22	14191765	7920	108.97	1804	1820	1767	2335	1260	1799	1791.89	0.46	-229	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	361	6.99	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.35	1629	20241209	10.68	1820	-0.93	20250106	1747	3.21	20250102	2705	-33.35	20240403	1629	10.68	20241209	N	228340	500	100 억	92496	N	N	N	N
116	20250106	140901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	7	2	0.39	13132345	7330	100.85	1804	1820	1767	2335	1260	1799	1791.59	0.46	-189	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	361	7.00	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.23	1629	20241209	10.87	1820	-0.77	20250106	1747	3.38	20250102	2705	-33.23	20240403	1629	10.87	20241209	N	228340	500	100 억	92496	N	N	N	N
117	20250106	130851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	7	2	0.39	13132345	7330	100.85	1804	1820	1767	2335	1260	1799	1791.59	0.46	-189	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	361	7.00	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.23	1629	20241209	10.87	1820	-0.77	20250106	1747	3.38	20250102	2705	-33.23	20240403	1629	10.87	20241209	N	228340	500	100 억	92496	N	N	N	N
118	20250106	120857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	7	2	0.39	9278721	5175	71.20	1804	1820	1767	2335	1260	1799	1792.99	0.46	-127	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	361	7.00	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.23	1629	20241209	10.87	1820	-0.77	20250106	1747	3.38	20250102	2705	-33.23	20240403	1629	10.87	20241209	N	228340	500	100 억	92496	N	N	N	N
119	20250106	110855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	8	2	0.44	8917581	4975	68.45	1804	1820	1767	2335	1260	1799	1792.48	0.46	1	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	361	7.00	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.20	1629	20241209	10.93	1820	-0.71	20250106	1747	3.43	20250102	2705	-33.20	20240403	1629	10.93	20241209	N	228340	500	100 억	92496	N	N	N	N
120	20250106	100852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1817	18	2	1.00	5818062	3248	44.69	1804	1820	1767	2335	1260	1799	1791.28	0.46	1	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	363	7.04	0.28	12	0.02	258.00	6404.00	2705	20240403	-32.83	1629	20241209	11.54	1820	-0.16	20250106	1747	4.01	20250102	2705	-32.83	20240403	1629	11.54	20241209	N	228340	500	100 억	92496	N	N	N	N
121	20250106	090853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	21	2	1.17	1724310	952	13.10	1804	1820	1804	2335	1260	1799	1811.25	0.46	0	1823	1811	1788	1776	1753	1817	1782	100	536	500	1250	1	1	20000000	364	7.05	0.28	12	0.00	258.00	6404.00	2705	20240403	-32.72	1629	20241209	11.72	1820	0.00	20250106	1747	4.18	20250102	2705	-32.72	20240403	1629	11.72	20241209	N	228340	500	100 억	92496	N	N	N	N
122	20250103	160849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	25	2	1.41	12831416	7156	82.54	1765	1800	1765	2305	1242	1774	1793.10	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.97	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	1800	-0.06	20250103	1747	2.98	20250102	2705	-33.49	20240403	1629	10.44	20241209	N	228340	500	100 억	92523	N	N	N	N
123	20250103	150851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	25	2	1.41	12601144	7028	81.06	1765	1800	1765	2305	1242	1774	1792.99	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.97	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	1800	-0.06	20250103	1747	2.98	20250102	2705	-33.49	20240403	1629	10.44	20241209	N	228340	500	100 억	92523	N	N	N	N
124	20250103	140852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	25	2	1.41	12115414	6758	77.95	1765	1800	1765	2305	1242	1774	1792.75	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.97	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	1800	-0.06	20250103	1747	2.98	20250102	2705	-33.49	20240403	1629	10.44	20241209	N	228340	500	100 억	92523	N	N	N	N
125	20250103	130851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	26	2	1.47	12083082	6740	77.74	1765	1800	1765	2305	1242	1774	1792.74	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.98	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1800	0.00	20250103	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	92523	N	N	N	N
126	20250103	120850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	26	2	1.47	10760660	6005	69.26	1765	1800	1765	2305	1242	1774	1791.95	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.98	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1800	0.00	20250103	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	92523	N	N	N	N
127	20250103	110851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	26	2	1.47	10264708	5728	66.07	1765	1800	1765	2305	1242	1774	1792.02	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.98	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1800	0.00	20250103	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	92523	N	N	N	N
128	20250103	100849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	26	2	1.47	1571488	885	10.21	1765	1800	1765	2305	1242	1774	1775.69	0.46	-27	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	1800	0.00	20250103	1747	3.03	20250102	2705	-33.46	20240403	1629	10.50	20241209	N	228340	500	100 억	92523	N	N	N	N
129	20250103	090852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	-1	5	-0.06	199485	113	1.30	1765	1773	1765	2305	1242	1774	1765.35	0.46	-15	1793	1783	1765	1755	1737	1788	1760	100	531	500	1240	1	1	20000000	355	6.87	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.45	1629	20241209	8.84	1775	-0.11	20250102	1747	1.49	20250102	2705	-34.45	20240403	1629	8.84	20241209	N	228340	500	100 억	92523	N	N	N	N
130	20250102	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1774	12	2	0.68	15341352	8670	187.58	1762	1775	1747	2290	1234	1762	1769.48	0.46	-135	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	355	6.88	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.42	1629	20241209	8.90	1775	-0.06	20250102	1747	1.55	20250102	2705	-34.42	20240403	1629	8.90	20241209	N	228340	500	100 억	92658	N	N	N	N
131	20250102	150843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	11	2	0.62	7410274	4198	90.83	1762	1775	1747	2290	1234	1762	1765.19	0.46	-2	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	355	6.87	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.45	1629	20241209	8.84	1775	-0.11	20250102	1747	1.49	20250102	2705	-34.45	20240403	1629	8.84	20241209	N	228340	500	100 억	92658	N	N	N	N
132	20250102	140840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	11	2	0.62	7219261	4090	88.49	1762	1775	1747	2290	1234	1762	1765.10	0.46	-2	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	355	6.87	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.45	1629	20241209	8.84	1775	-0.11	20250102	1747	1.49	20250102	2705	-34.45	20240403	1629	8.84	20241209	N	228340	500	100 억	92658	N	N	N	N
133	20250102	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	11	2	0.62	5766001	3270	70.75	1762	1775	1747	2290	1234	1762	1763.30	0.46	-2	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	355	6.87	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.45	1629	20241209	8.84	1775	-0.11	20250102	1747	1.49	20250102	2705	-34.45	20240403	1629	8.84	20241209	N	228340	500	100 억	92658	N	N	N	N
134	20250102	120840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	11	2	0.62	5179138	2939	63.59	1762	1775	1747	2290	1234	1762	1762.21	0.46	-2	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	355	6.87	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.45	1629	20241209	8.84	1775	-0.11	20250102	1747	1.49	20250102	2705	-34.45	20240403	1629	8.84	20241209	N	228340	500	100 억	92658	N	N	N	N
135	20250102	110832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1774	12	2	0.68	2647776	1495	32.35	1762	1775	1762	2290	1234	1762	1771.09	0.46	-2	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	355	6.88	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.42	1629	20241209	8.90	1775	-0.06	20250102	1762	0.68	20250102	2705	-34.42	20240403	1629	8.90	20241209	N	228340	500	100 억	92658	N	N	N	N
136	20250102	100839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1764	2	2	0.11	549764	312	6.75	1762	1764	1762	2290	1234	1762	1762.06	0.46	-2	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	353	6.84	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.79	1629	20241209	8.29	1764	0.00	20250102	1762	0.11	20250102	2705	-34.79	20240403	1629	8.29	20241209	N	228340	500	100 억	92658	N	N	N	N
137	20250102	090830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1812	1786	1774	1748	1736	1781	1743	100	528	500	1230	1	1	20000000	352	6.83	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	0	0.00	0	0	0.00	0	2705	-34.86	20240403	1629	8.16	20241209	N	228340	500	100 억	92658	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History