KissMeData/198440/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1307	19	2	1.48	153103270	117551	95.89	1288	1326	1285	1674	902	1288	1302.44	0.37	150	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	796	-2.64	0.45	12	0.19	-495.00	2883.00	2770	20240621	-52.82	1033	20241210	26.52	1680	-22.20	20250115	1196	9.28	20250102	2770	-52.82	20240621	1033	26.52	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
3	20250124	150945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	12	2	0.93	138578246	106368	86.77	1288	1326	1285	1674	902	1288	1302.82	0.37	948	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	792	-2.63	0.45	12	0.17	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
4	20250124	140944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1311	23	2	1.79	119346678	91627	74.74	1288	1326	1285	1674	902	1288	1302.53	0.37	-1273	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	799	-2.65	0.45	12	0.15	-495.00	2883.00	2770	20240621	-52.67	1033	20241210	26.91	1680	-21.96	20250115	1196	9.62	20250102	2770	-52.67	20240621	1033	26.91	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
5	20250124	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1296	8	2	0.62	63922304	49316	40.23	1288	1308	1285	1674	902	1288	1296.18	0.37	-3624	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	790	-2.62	0.45	12	0.08	-495.00	2883.00	2770	20240621	-53.21	1033	20241210	25.46	1680	-22.86	20250115	1196	8.36	20250102	2770	-53.21	20240621	1033	25.46	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
6	20250124	120942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	12	2	0.93	45354248	35015	28.56	1288	1308	1285	1674	902	1288	1295.28	0.37	-3866	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	792	-2.63	0.45	12	0.06	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
7	20250124	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1302	14	2	1.09	39531807	30529	24.90	1288	1308	1285	1674	902	1288	1294.89	0.37	-2766	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	793	-2.63	0.45	12	0.05	-495.00	2883.00	2770	20240621	-53.00	1033	20241210	26.04	1680	-22.50	20250115	1196	8.86	20250102	2770	-53.00	20240621	1033	26.04	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
8	20250124	100940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1301	13	2	1.01	31121944	24043	19.61	1288	1308	1285	1674	902	1288	1294.43	0.37	-4935	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	793	-2.63	0.45	12	0.04	-495.00	2883.00	2770	20240621	-53.03	1033	20241210	25.94	1680	-22.56	20250115	1196	8.78	20250102	2770	-53.03	20240621	1033	25.94	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
9	20250124	090946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	12	2	0.93	12552897	9744	7.95	1288	1300	1285	1674	902	1288	1288.27	0.37	-4757	1322	1305	1283	1266	1244	1294	1255	61	386	100	820	1	1	60931896	792	-2.63	0.45	12	0.02	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.80	N	198440	100	60 억	226754	N	N	N	N
10	20250123	160940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1288	-16	5	-1.23	156189201	122210	63.22	1292	1300	1261	1695	913	1304	1278.04	0.36	8177	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	785	-2.60	0.45	12	0.20	-495.00	2883.00	2770	20240621	-53.50	1033	20241210	24.69	1680	-23.33	20250115	1196	7.69	20250102	2770	-53.50	20240621	1033	24.69	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
11	20250123	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1282	-22	5	-1.69	148392215	116136	60.08	1292	1300	1261	1695	913	1304	1277.75	0.36	8636	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	781	-2.59	0.44	12	0.19	-495.00	2883.00	2770	20240621	-53.72	1033	20241210	24.10	1680	-23.69	20250115	1196	7.19	20250102	2770	-53.72	20240621	1033	24.10	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
12	20250123	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1290	-14	5	-1.07	129789432	101582	52.55	1292	1300	1261	1695	913	1304	1277.68	0.36	6532	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	786	-2.61	0.45	12	0.17	-495.00	2883.00	2770	20240621	-53.43	1033	20241210	24.88	1680	-23.21	20250115	1196	7.86	20250102	2770	-53.43	20240621	1033	24.88	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
13	20250123	130938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1289	-15	5	-1.15	127737228	99982	51.72	1292	1300	1261	1695	913	1304	1277.60	0.36	5489	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	785	-2.60	0.45	12	0.16	-495.00	2883.00	2770	20240621	-53.47	1033	20241210	24.78	1680	-23.27	20250115	1196	7.78	20250102	2770	-53.47	20240621	1033	24.78	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
14	20250123	120938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1277	-27	5	-2.07	116637903	91303	47.23	1292	1300	1261	1695	913	1304	1277.48	0.36	4266	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	778	-2.58	0.44	12	0.15	-495.00	2883.00	2770	20240621	-53.90	1033	20241210	23.62	1680	-23.99	20250115	1196	6.77	20250102	2770	-53.90	20240621	1033	23.62	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
15	20250123	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1279	-25	5	-1.92	104791669	82036	42.44	1292	1300	1261	1695	913	1304	1277.39	0.36	3837	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	779	-2.58	0.44	12	0.13	-495.00	2883.00	2770	20240621	-53.83	1033	20241210	23.81	1680	-23.87	20250115	1196	6.94	20250102	2770	-53.83	20240621	1033	23.81	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
16	20250123	100938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1270	-34	5	-2.61	54321887	42467	21.97	1292	1300	1265	1695	913	1304	1279.16	0.36	2122	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	774	-2.57	0.44	12	0.07	-495.00	2883.00	2770	20240621	-54.15	1033	20241210	22.94	1680	-24.40	20250115	1196	6.19	20250102	2770	-54.15	20240621	1033	22.94	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
17	20250123	090939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	-4	5	-0.31	3718769	2877	1.49	1292	1300	1290	1695	913	1304	1292.59	0.36	-440	1392	1348	1299	1255	1206	1323	1230	61	391	100	830	1	1	60931896	792	-2.63	0.45	12	0.00	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.80	N	198440	100	60 억	218577	N	N	N	N
18	20250122	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1304	-25	5	-1.88	250137191	192423	186.60	1343	1343	1250	1727	931	1329	1299.93	0.35	4409	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	795	-2.63	0.45	12	0.32	-495.00	2883.00	2770	20240621	-52.92	1033	20241210	26.23	1680	-22.38	20250115	1196	9.03	20250102	2770	-52.92	20240621	1033	26.23	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
19	20250122	150932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1293	-36	5	-2.71	235430735	181080	175.60	1343	1343	1250	1727	931	1329	1300.15	0.35	4893	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	788	-2.61	0.45	12	0.30	-495.00	2883.00	2770	20240621	-53.32	1033	20241210	25.17	1680	-23.04	20250115	1196	8.11	20250102	2770	-53.32	20240621	1033	25.17	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
20	20250122	140930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1313	-16	5	-1.20	140164449	107049	103.81	1343	1343	1300	1727	931	1329	1309.35	0.35	2548	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	800	-2.65	0.46	12	0.18	-495.00	2883.00	2770	20240621	-52.60	1033	20241210	27.11	1680	-21.85	20250115	1196	9.78	20250102	2770	-52.60	20240621	1033	27.11	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
21	20250122	130933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1319	-10	5	-0.75	126187749	96421	93.50	1343	1343	1300	1727	931	1329	1308.72	0.35	2819	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	804	-2.66	0.46	12	0.16	-495.00	2883.00	2770	20240621	-52.38	1033	20241210	27.69	1680	-21.49	20250115	1196	10.28	20250102	2770	-52.38	20240621	1033	27.69	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
22	20250122	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1308	-21	5	-1.58	102727454	78527	76.15	1343	1343	1300	1727	931	1329	1308.18	0.35	2515	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	797	-2.64	0.45	12	0.13	-495.00	2883.00	2770	20240621	-52.78	1033	20241210	26.62	1680	-22.14	20250115	1196	9.36	20250102	2770	-52.78	20240621	1033	26.62	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
23	20250122	110932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1305	-24	5	-1.81	93332716	71328	69.17	1343	1343	1300	1727	931	1329	1308.50	0.35	1528	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	795	-2.64	0.45	12	0.12	-495.00	2883.00	2770	20240621	-52.89	1033	20241210	26.33	1680	-22.32	20250115	1196	9.11	20250102	2770	-52.89	20240621	1033	26.33	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
24	20250122	100931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1305	-24	5	-1.81	57623612	43906	42.58	1343	1343	1303	1727	931	1329	1312.43	0.35	2836	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	795	-2.64	0.45	12	0.07	-495.00	2883.00	2770	20240621	-52.89	1033	20241210	26.33	1680	-22.32	20250115	1196	9.11	20250102	2770	-52.89	20240621	1033	26.33	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
25	20250122	090933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1326	-3	5	-0.23	5213616	3916	3.80	1343	1343	1326	1727	931	1329	1331.36	0.35	-785	1360	1344	1335	1319	1310	1352	1327	61	398	100	850	1	1	60931896	808	-2.68	0.46	12	0.01	-495.00	2883.00	2770	20240621	-52.13	1033	20241210	28.36	1680	-21.07	20250115	1196	10.87	20250102	2770	-52.13	20240621	1033	28.36	20241210	0.78	N	198440	100	60 억	214656	N	N	N	N
26	20250121	160925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1329	3	2	0.23	133750849	99976	48.72	1326	1351	1326	1723	929	1326	1337.84	0.36	-1699	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	810	-2.68	0.46	12	0.16	-495.00	2883.00	2770	20240621	-52.02	1033	20241210	28.65	1680	-20.89	20250115	1196	11.12	20250102	2770	-52.02	20240621	1033	28.65	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
27	20250121	150926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1329	3	2	0.23	130851911	97795	47.66	1326	1351	1326	1723	929	1326	1338.02	0.36	-1438	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	810	-2.68	0.46	12	0.16	-495.00	2883.00	2770	20240621	-52.02	1033	20241210	28.65	1680	-20.89	20250115	1196	11.12	20250102	2770	-52.02	20240621	1033	28.65	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
28	20250121	140928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1332	6	2	0.45	112022990	83659	40.77	1326	1351	1326	1723	929	1326	1339.04	0.36	-920	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	812	-2.69	0.46	12	0.14	-495.00	2883.00	2770	20240621	-51.91	1033	20241210	28.94	1680	-20.71	20250115	1196	11.37	20250102	2770	-51.91	20240621	1033	28.94	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
29	20250121	130926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1338	12	2	0.90	96324247	71895	35.04	1326	1351	1326	1723	929	1326	1339.79	0.36	-1174	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	815	-2.70	0.46	12	0.12	-495.00	2883.00	2770	20240621	-51.70	1033	20241210	29.53	1680	-20.36	20250115	1196	11.87	20250102	2770	-51.70	20240621	1033	29.53	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
30	20250121	120910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	14	2	1.06	85964674	64137	31.26	1326	1351	1326	1723	929	1326	1340.33	0.36	-1900	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	816	-2.71	0.46	12	0.11	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
31	20250121	110840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1335	9	2	0.68	74178367	55311	26.96	1326	1351	1326	1723	929	1326	1341.11	0.36	-2206	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	813	-2.70	0.46	12	0.09	-495.00	2883.00	2770	20240621	-51.81	1033	20241210	29.24	1680	-20.54	20250115	1196	11.62	20250102	2770	-51.81	20240621	1033	29.24	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
32	20250121	100835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	16	2	1.21	56793393	42304	20.62	1326	1351	1326	1723	929	1326	1342.51	0.36	-2928	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	818	-2.71	0.47	12	0.07	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
33	20250121	090928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1345	19	2	1.43	13138843	9818	4.78	1326	1348	1326	1723	929	1326	1338.24	0.36	-407	1402	1364	1344	1306	1286	1354	1296	61	397	100	840	1	1	60931896	820	-2.72	0.47	12	0.02	-495.00	2883.00	2770	20240621	-51.44	1033	20241210	30.20	1680	-19.94	20250115	1196	12.46	20250102	2770	-51.44	20240621	1033	30.20	20241210	0.72	N	198440	100	60 억	216318	N	N	N	N
34	20250120	160914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1326	-29	5	-2.14	272298748	202300	43.92	1355	1382	1324	1761	949	1355	1346.03	0.35	3363	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	808	-2.68	0.46	12	0.33	-495.00	2883.00	2770	20240621	-52.13	1033	20241210	28.36	1680	-21.07	20250115	1196	10.87	20250102	2770	-52.13	20240621	1033	28.36	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
35	20250120	150927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1338	-17	5	-1.25	239556283	177620	38.56	1355	1382	1324	1761	949	1355	1348.70	0.35	2978	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	815	-2.70	0.46	12	0.29	-495.00	2883.00	2770	20240621	-51.70	1033	20241210	29.53	1680	-20.36	20250115	1196	11.87	20250102	2770	-51.70	20240621	1033	29.53	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
36	20250120	140924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	-12	5	-0.89	193606655	143100	31.07	1355	1382	1335	1761	949	1355	1352.95	0.35	510	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	818	-2.71	0.47	12	0.23	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
37	20250120	130924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-6	5	-0.44	173754744	128298	27.86	1355	1382	1335	1761	949	1355	1354.31	0.35	-621	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	822	-2.73	0.47	12	0.21	-495.00	2883.00	2770	20240621	-51.30	1033	20241210	30.59	1680	-19.70	20250115	1196	12.79	20250102	2770	-51.30	20240621	1033	30.59	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
38	20250120	120925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1348	-7	5	-0.52	168630569	124496	27.03	1355	1382	1335	1761	949	1355	1354.51	0.35	-1445	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	821	-2.72	0.47	12	0.20	-495.00	2883.00	2770	20240621	-51.34	1033	20241210	30.49	1680	-19.76	20250115	1196	12.71	20250102	2770	-51.34	20240621	1033	30.49	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
39	20250120	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	-13	5	-0.96	152322570	112334	24.39	1355	1382	1342	1761	949	1355	1355.98	0.35	-2226	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	818	-2.71	0.47	12	0.18	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
40	20250120	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1356	1	2	0.07	99604230	73291	15.91	1355	1382	1345	1761	949	1355	1359.02	0.35	-763	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	826	-2.74	0.47	12	0.12	-495.00	2883.00	2770	20240621	-51.05	1033	20241210	31.27	1680	-19.29	20250115	1196	13.38	20250102	2770	-51.05	20240621	1033	31.27	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
41	20250120	090926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1364	9	2	0.66	21794241	16086	3.49	1355	1364	1345	1761	949	1355	1354.86	0.35	-3997	1515	1434	1389	1308	1263	1412	1286	61	406	100	860	1	1	60931896	831	-2.76	0.47	12	0.03	-495.00	2883.00	2770	20240621	-50.76	1033	20241210	32.04	1680	-18.81	20250115	1196	14.05	20250102	2770	-50.76	20240621	1033	32.04	20241210	0.69	N	198440	100	60 억	213394	N	N	N	N
42	20250117	160922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1355	-47	5	-3.35	629618570	452382	48.82	1403	1470	1344	1822	982	1402	1391.85	0.34	7203	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	826	-2.74	0.47	12	0.74	-495.00	2883.00	2770	20240621	-51.08	1033	20241210	31.17	1680	-19.35	20250115	1196	13.29	20250102	2770	-51.08	20240621	1033	31.17	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
43	20250117	150924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1360	-42	5	-3.00	603603397	433222	46.75	1403	1470	1344	1822	982	1402	1393.29	0.34	6034	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	829	-2.75	0.47	12	0.71	-495.00	2883.00	2770	20240621	-50.90	1033	20241210	31.66	1680	-19.05	20250115	1196	13.71	20250102	2770	-50.90	20240621	1033	31.66	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
44	20250117	140926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-53	5	-3.78	571592699	409697	44.21	1403	1470	1344	1822	982	1402	1395.16	0.34	7453	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	822	-2.73	0.47	12	0.67	-495.00	2883.00	2770	20240621	-51.30	1033	20241210	30.59	1680	-19.70	20250115	1196	12.79	20250102	2770	-51.30	20240621	1033	30.59	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
45	20250117	130923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1367	-35	5	-2.50	504365721	360182	38.87	1403	1470	1360	1822	982	1402	1400.31	0.34	4776	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	833	-2.76	0.47	12	0.59	-495.00	2883.00	2770	20240621	-50.65	1033	20241210	32.33	1680	-18.63	20250115	1196	14.30	20250102	2770	-50.65	20240621	1033	32.33	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
46	20250117	120925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1368	-34	5	-2.43	425376675	302342	32.63	1403	1470	1366	1822	982	1402	1406.94	0.34	5588	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	834	-2.76	0.47	12	0.50	-495.00	2883.00	2770	20240621	-50.61	1033	20241210	32.43	1680	-18.57	20250115	1196	14.38	20250102	2770	-50.61	20240621	1033	32.43	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
47	20250117	110923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1393	-9	5	-0.64	331806647	234321	25.29	1403	1470	1381	1822	982	1402	1416.03	0.34	6163	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	849	-2.81	0.48	12	0.38	-495.00	2883.00	2770	20240621	-49.71	1033	20241210	34.85	1680	-17.08	20250115	1196	16.47	20250102	2770	-49.71	20240621	1033	34.85	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
48	20250117	100926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1412	10	2	0.71	248616689	174857	18.87	1403	1470	1381	1822	982	1402	1421.83	0.34	2453	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	860	-2.85	0.49	12	0.29	-495.00	2883.00	2770	20240621	-49.03	1033	20241210	36.69	1680	-15.95	20250115	1196	18.06	20250102	2770	-49.03	20240621	1033	36.69	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
49	20250117	090926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1438	36	2	2.57	95891577	66601	7.19	1403	1470	1403	1822	982	1402	1439.79	0.34	2777	1503	1452	1427	1376	1351	1440	1364	61	420	100	890	1	1	60931896	876	-2.91	0.50	12	0.11	-495.00	2883.00	2770	20240621	-48.09	1033	20241210	39.21	1680	-14.40	20250115	1196	20.23	20250102	2770	-48.09	20240621	1033	39.21	20241210	0.67	N	198440	100	60 억	206246	N	N	N	N
50	20250116	160918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1402	-40	5	-2.77	1320039736	919575	5.80	1478	1478	1402	1874	1010	1442	1435.80	0.41	-57023	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	854	-2.83	0.49	12	1.51	-495.00	2883.00	2770	20240621	-49.39	1033	20241210	35.72	1680	-16.55	20250115	1196	17.22	20250102	2770	-49.39	20240621	1033	35.72	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
51	20250116	150833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1431	-11	5	-0.76	1201616137	835390	5.27	1478	1478	1403	1874	1010	1442	1438.38	0.41	-58556	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	872	-2.89	0.50	12	1.37	-495.00	2883.00	2770	20240621	-48.34	1033	20241210	38.53	1680	-14.82	20250115	1196	19.65	20250102	2770	-48.34	20240621	1033	38.53	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
52	20250116	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1446	4	2	0.28	1131285311	786085	4.96	1478	1478	1403	1874	1010	1442	1439.13	0.41	-47961	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	881	-2.92	0.50	12	1.29	-495.00	2883.00	2770	20240621	-47.80	1033	20241210	39.98	1680	-13.93	20250115	1196	20.90	20250102	2770	-47.80	20240621	1033	39.98	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
53	20250116	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1432	-10	5	-0.69	1087129703	755347	4.77	1478	1478	1403	1874	1010	1442	1439.24	0.41	-42222	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	873	-2.89	0.50	12	1.24	-495.00	2883.00	2770	20240621	-48.30	1033	20241210	38.63	1680	-14.76	20250115	1196	19.73	20250102	2770	-48.30	20240621	1033	38.63	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
54	20250116	120922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1435	-7	5	-0.49	998445584	693150	4.37	1478	1478	1403	1874	1010	1442	1440.44	0.41	-43083	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	874	-2.90	0.50	12	1.14	-495.00	2883.00	2770	20240621	-48.19	1033	20241210	38.92	1680	-14.58	20250115	1196	19.98	20250102	2770	-48.19	20240621	1033	38.92	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
55	20250116	110923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1442	0	3	0.00	952026193	660808	4.17	1478	1478	1403	1874	1010	1442	1440.70	0.41	-42715	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	879	-2.91	0.50	12	1.08	-495.00	2883.00	2770	20240621	-47.94	1033	20241210	39.59	1680	-14.17	20250115	1196	20.57	20250102	2770	-47.94	20240621	1033	39.59	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
56	20250116	100923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1445	3	2	0.21	808312794	560867	3.54	1478	1478	1403	1874	1010	1442	1441.18	0.41	-25582	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	880	-2.92	0.50	12	0.92	-495.00	2883.00	2770	20240621	-47.83	1033	20241210	39.88	1680	-13.99	20250115	1196	20.82	20250102	2770	-47.83	20240621	1033	39.88	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
57	20250116	090925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1427	-15	5	-1.04	246104747	169780	1.07	1478	1478	1421	1874	1010	1442	1449.64	0.41	-383	1834	1638	1484	1288	1134	1736	1386	61	432	100	920	1	1	60931896	869	-2.88	0.49	12	0.28	-495.00	2883.00	2770	20240621	-48.48	1033	20241210	38.14	1680	-15.06	20250115	1196	19.31	20250102	2770	-48.48	20240621	1033	38.14	20241210	0.65	N	198440	100	60 억	247636	N	N	N	N
58	20250115	160920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1442	56	2	4.04	24704429565	15781819	191.35	1356	1680	1330	1801	971	1386	1565.39	0.40	18161	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	879	-2.91	0.50	12	25.90	-495.00	2883.00	2770	20240621	-47.94	1033	20241210	39.59	1680	-14.17	20250115	1196	20.57	20250102	2770	-47.94	20240621	1033	39.59	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
59	20250115	150921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1445	59	2	4.26	24524776934	15657197	189.84	1356	1680	1330	1801	971	1386	1566.36	0.40	9997	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	880	-2.92	0.50	12	25.70	-495.00	2883.00	2770	20240621	-47.83	1033	20241210	39.88	1680	-13.99	20250115	1196	20.82	20250102	2770	-47.83	20240621	1033	39.88	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
60	20250115	140915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1509	123	2	8.87	23052511599	14658626	177.74	1356	1680	1330	1801	971	1386	1572.62	0.40	-21890	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	919	-3.05	0.52	12	24.06	-495.00	2883.00	2770	20240621	-45.52	1033	20241210	46.08	1680	-10.18	20250115	1196	26.17	20250102	2770	-45.52	20240621	1033	46.08	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
61	20250115	130921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1625	239	2	17.24	15920719460	10218850	123.90	1356	1664	1330	1801	971	1386	1557.98	0.40	-10201	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	990	-3.28	0.56	12	16.77	-495.00	2883.00	2770	20240621	-41.34	1033	20241210	57.31	1664	-2.34	20250115	1196	35.87	20250102	2770	-41.34	20240621	1033	57.31	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
62	20250115	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1345	-41	5	-2.96	338487251	251973	3.06	1356	1380	1330	1801	971	1386	1343.35	0.40	-3990	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	820	-2.72	0.47	12	0.41	-495.00	2883.00	2770	20240621	-51.44	1033	20241210	30.20	1618	-16.87	20250114	1196	12.46	20250102	2770	-51.44	20240621	1033	30.20	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
63	20250115	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1337	-49	5	-3.54	314208118	233878	2.84	1356	1380	1330	1801	971	1386	1343.47	0.40	-2059	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	815	-2.70	0.46	12	0.38	-495.00	2883.00	2770	20240621	-51.73	1033	20241210	29.43	1618	-17.37	20250114	1196	11.79	20250102	2770	-51.73	20240621	1033	29.43	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
64	20250115	100920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1350	-36	5	-2.60	274818831	204543	2.48	1356	1380	1330	1801	971	1386	1343.57	0.40	-213	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	823	-2.73	0.47	12	0.34	-495.00	2883.00	2770	20240621	-51.26	1033	20241210	30.69	1618	-16.56	20250114	1196	12.88	20250102	2770	-51.26	20240621	1033	30.69	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
65	20250115	090924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1360	-26	5	-1.88	140904440	104517	1.27	1356	1380	1334	1801	971	1386	1348.15	0.40	6754	1752	1569	1435	1252	1118	1660	1343	61	415	100	880	1	1	60931896	829	-2.75	0.47	12	0.17	-495.00	2883.00	2770	20240621	-50.90	1033	20241210	31.66	1618	-15.95	20250114	1196	13.71	20250102	2770	-50.90	20240621	1033	31.66	20241210	0.65	N	198440	100	60 억	246236	N	N	N	N
66	20250114	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1386	141	2	11.33	12591144650	8218341	29426.89	1324	1618	1301	1618	872	1245	1532.11	0.57	-96024	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	845	-2.80	0.48	12	13.49	-495.00	2883.00	2770	20240621	-49.96	1033	20241210	34.17	1618	-14.34	20250114	1196	15.89	20250102	2770	-49.96	20240621	1033	34.17	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
67	20250114	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1328	83	2	6.67	12163676811	7906726	28311.11	1324	1618	1301	1618	872	1245	1538.40	0.57	-87987	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	809	-2.68	0.46	12	12.98	-495.00	2883.00	2770	20240621	-52.06	1033	20241210	28.56	1618	-17.92	20250114	1196	11.04	20250102	2770	-52.06	20240621	1033	28.56	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
68	20250114	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1497	252	2	20.24	11084674579	7137373	25556.33	1324	1618	1301	1618	872	1245	1553.05	0.57	-91369	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	912	-3.02	0.52	12	11.71	-495.00	2883.00	2770	20240621	-45.96	1033	20241210	44.92	1618	-7.48	20250114	1196	25.17	20250102	2770	-45.96	20240621	1033	44.92	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
69	20250114	130915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1522	277	2	22.25	10236779482	6580067	23560.82	1324	1618	1301	1618	872	1245	1555.73	0.57	-85885	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	927	-3.07	0.53	12	10.80	-495.00	2883.00	2770	20240621	-45.05	1033	20241210	47.34	1618	-5.93	20250114	1196	27.26	20250102	2770	-45.05	20240621	1033	47.34	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
70	20250114	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1508	263	2	21.12	9595858086	6150856	22023.98	1324	1618	1301	1618	872	1245	1560.08	0.57	-80384	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	919	-3.05	0.52	12	10.09	-495.00	2883.00	2770	20240621	-45.56	1033	20241210	45.98	1618	-6.80	20250114	1196	26.09	20250102	2770	-45.56	20240621	1033	45.98	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
71	20250114	110912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1527	282	2	22.65	8877270963	5678574	20332.91	1324	1618	1301	1618	872	1245	1563.29	0.57	-75710	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	930	-3.08	0.53	12	9.32	-495.00	2883.00	2770	20240621	-44.87	1033	20241210	47.82	1618	-5.62	20250114	1196	27.68	20250102	2770	-44.87	20240621	1033	47.82	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
72	20250114	100910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1540	295	2	23.69	7743147668	4939411	17686.23	1324	1618	1301	1618	872	1245	1567.63	0.57	-55155	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	938	-3.11	0.53	12	8.11	-495.00	2883.00	2770	20240621	-44.40	1033	20241210	49.08	1618	-4.82	20250114	1196	28.76	20250102	2770	-44.40	20240621	1033	49.08	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
73	20250114	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1560	315	2	25.30	2958100146	1898960	6799.48	1324	1618	1301	1618	872	1245	1557.75	0.57	-3515	1269	1257	1243	1231	1217	1263	1237	61	373	100	790	1	1	60931896	951	-3.15	0.54	12	3.12	-495.00	2883.00	2770	20240621	-43.68	1033	20241210	51.02	1618	-3.58	20250114	1196	30.43	20250102	2770	-43.68	20240621	1033	51.02	20241210	0.66	N	198440	100	60 억	347129	N	N	N	N
74	20250113	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1245	3	2	0.24	34567064	27928	173.48	1242	1255	1229	1614	870	1242	1237.72	0.57	816	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	759	-2.52	0.43	12	0.05	-495.00	2883.00	2770	20240621	-55.05	1033	20241210	20.52	1266	-1.66	20250107	1196	4.10	20250102	2770	-55.05	20240621	1033	20.52	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
75	20250113	150906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1247	5	2	0.40	33716064	27243	169.22	1242	1255	1229	1614	870	1242	1237.60	0.57	606	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	760	-2.52	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.98	1033	20241210	20.72	1266	-1.50	20250107	1196	4.26	20250102	2770	-54.98	20240621	1033	20.72	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
76	20250113	140844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	8	2	0.64	30993657	25050	155.60	1242	1255	1229	1614	870	1242	1237.27	0.57	485	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	762	-2.53	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1266	-1.26	20250107	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
77	20250113	130853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1245	3	2	0.24	28613061	23134	143.70	1242	1255	1229	1614	870	1242	1236.84	0.57	180	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	759	-2.52	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.05	1033	20241210	20.52	1266	-1.66	20250107	1196	4.10	20250102	2770	-55.05	20240621	1033	20.52	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
78	20250113	120856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1236	-6	5	-0.48	27359522	22125	137.43	1242	1255	1229	1614	870	1242	1236.59	0.57	554	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	753	-2.50	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.38	1033	20241210	19.65	1266	-2.37	20250107	1196	3.34	20250102	2770	-55.38	20240621	1033	19.65	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
79	20250113	110854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1233	-9	5	-0.72	22849428	18472	114.74	1242	1255	1229	1614	870	1242	1236.98	0.57	565	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	751	-2.49	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.49	1033	20241210	19.36	1266	-2.61	20250107	1196	3.09	20250102	2770	-55.49	20240621	1033	19.36	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
80	20250113	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1251	9	2	0.72	9147111	7357	45.70	1242	1255	1242	1614	870	1242	1243.32	0.57	-84	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	762	-2.53	0.43	12	0.01	-495.00	2883.00	2770	20240621	-54.84	1033	20241210	21.10	1266	-1.18	20250107	1196	4.60	20250102	2770	-54.84	20240621	1033	21.10	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
81	20250113	090859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1254	12	2	0.97	5508750	4435	27.55	1242	1254	1242	1614	870	1242	1242.11	0.57	220	1277	1259	1247	1229	1217	1253	1223	61	372	100	790	1	1	60931896	764	-2.53	0.43	12	0.01	-495.00	2883.00	2770	20240621	-54.73	1033	20241210	21.39	1266	-0.95	20250107	1196	4.85	20250102	2770	-54.73	20240621	1033	21.39	20241210	0.66	N	198440	100	60 억	346345	N	N	N	N
82	20250110	160835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1242	7	2	0.57	19992543	16099	63.67	1265	1265	1235	1605	865	1235	1241.85	0.57	731	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	757	-2.51	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.16	1033	20241210	20.23	1266	-1.90	20250107	1196	3.85	20250102	2770	-55.16	20240621	1033	20.23	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
83	20250110	150845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	15	2	1.21	19606274	15788	62.44	1265	1265	1235	1605	865	1235	1241.85	0.57	646	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	762	-2.53	0.43	12	0.03	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1266	-1.26	20250107	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
84	20250110	140849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1244	9	2	0.73	14347055	11570	45.76	1265	1265	1235	1605	865	1235	1240.02	0.57	356	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	758	-2.51	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.09	1033	20241210	20.43	1266	-1.74	20250107	1196	4.01	20250102	2770	-55.09	20240621	1033	20.43	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
85	20250110	130849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1242	7	2	0.57	10620282	8571	33.90	1265	1265	1235	1605	865	1235	1239.09	0.57	309	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	757	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.16	1033	20241210	20.23	1266	-1.90	20250107	1196	3.85	20250102	2770	-55.16	20240621	1033	20.23	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
86	20250110	120851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1243	8	2	0.65	8572336	6917	27.36	1265	1265	1235	1605	865	1235	1239.31	0.57	15	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	757	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.13	1033	20241210	20.33	1266	-1.82	20250107	1196	3.93	20250102	2770	-55.13	20240621	1033	20.33	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
87	20250110	110849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1244	9	2	0.73	7334577	5922	23.42	1265	1265	1235	1605	865	1235	1238.53	0.57	22	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	758	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.09	1033	20241210	20.43	1266	-1.74	20250107	1196	4.01	20250102	2770	-55.09	20240621	1033	20.43	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
88	20250110	100847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1243	8	2	0.65	5711063	4608	18.22	1265	1265	1235	1605	865	1235	1239.38	0.57	-76	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	757	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.13	1033	20241210	20.33	1266	-1.82	20250107	1196	3.93	20250102	2770	-55.13	20240621	1033	20.33	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
89	20250110	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1259	24	2	1.94	413730	328	1.30	1265	1265	1253	1605	865	1235	1261.37	0.57	-66	1262	1248	1236	1222	1210	1248	1222	61	370	100	790	1	1	60931896	767	-2.54	0.44	12	0.00	-495.00	2883.00	2770	20240621	-54.55	1033	20241210	21.88	1266	-0.55	20250107	1196	5.27	20250102	2770	-54.55	20240621	1033	21.88	20241210	0.65	N	198440	100	60 억	345614	N	N	N	N
90	20250109	160841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1235	0	3	0.00	31156752	25286	70.92	1235	1250	1224	1605	865	1235	1232.17	0.56	1917	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	753	-2.49	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	1266	-2.45	20250107	1196	3.26	20250102	2770	-55.42	20240621	1033	19.55	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
91	20250109	150836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1240	5	2	0.40	29380811	23848	66.89	1235	1250	1224	1605	865	1235	1232.00	0.56	3345	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	756	-2.51	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.23	1033	20241210	20.04	1266	-2.05	20250107	1196	3.68	20250102	2770	-55.23	20240621	1033	20.04	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
92	20250109	140844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1244	9	2	0.73	26985692	21919	61.48	1235	1250	1224	1605	865	1235	1231.16	0.56	3012	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	758	-2.51	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.09	1033	20241210	20.43	1266	-1.74	20250107	1196	4.01	20250102	2770	-55.09	20240621	1033	20.43	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
93	20250109	130844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1248	13	2	1.05	24696655	20072	56.30	1235	1250	1224	1605	865	1235	1230.40	0.56	1767	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	760	-2.52	0.43	12	0.03	-495.00	2883.00	2770	20240621	-54.95	1033	20241210	20.81	1266	-1.42	20250107	1196	4.35	20250102	2770	-54.95	20240621	1033	20.81	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
94	20250109	120844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1235	0	3	0.00	21226651	17274	48.45	1235	1235	1224	1605	865	1235	1228.82	0.56	1612	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	753	-2.49	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	1266	-2.45	20250107	1196	3.26	20250102	2770	-55.42	20240621	1033	19.55	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
95	20250109	110848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1235	0	3	0.00	19451956	15837	44.42	1235	1235	1224	1605	865	1235	1228.26	0.56	1612	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	753	-2.49	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	1266	-2.45	20250107	1196	3.26	20250102	2770	-55.42	20240621	1033	19.55	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
96	20250109	100846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1229	-6	5	-0.49	16284761	13265	37.20	1235	1235	1224	1605	865	1235	1227.65	0.56	1527	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	749	-2.48	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.63	1033	20241210	18.97	1266	-2.92	20250107	1196	2.76	20250102	2770	-55.63	20240621	1033	18.97	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
97	20250109	090849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1229	-6	5	-0.49	5950940	4829	13.54	1235	1235	1229	1605	865	1235	1232.33	0.56	-7	1257	1246	1239	1228	1221	1242	1224	61	370	100	790	1	1	60931896	749	-2.48	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.63	1033	20241210	18.97	1266	-2.92	20250107	1196	2.76	20250102	2770	-55.63	20240621	1033	18.97	20241210	0.65	N	198440	100	60 억	343697	N	N	N	N
98	20250108	160837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1235	-15	5	-1.20	44045568	35633	118.64	1249	1250	1232	1625	875	1250	1236.09	0.58	-8286	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	753	-2.49	0.43	12	0.06	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	1266	-2.45	20250107	1196	3.26	20250102	2770	-55.42	20240621	1033	19.55	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
99	20250108	150840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1239	-11	5	-0.88	42064730	34031	113.31	1249	1250	1232	1625	875	1250	1236.07	0.58	-6763	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	755	-2.50	0.43	12	0.06	-495.00	2883.00	2770	20240621	-55.27	1033	20241210	19.94	1266	-2.13	20250107	1196	3.60	20250102	2770	-55.27	20240621	1033	19.94	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
100	20250108	140843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1237	-13	5	-1.04	35817386	28973	96.47	1249	1250	1232	1625	875	1250	1236.23	0.58	-6459	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	754	-2.50	0.43	12	0.05	-495.00	2883.00	2770	20240621	-55.34	1033	20241210	19.75	1266	-2.29	20250107	1196	3.43	20250102	2770	-55.34	20240621	1033	19.75	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
101	20250108	130842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1242	-8	5	-0.64	33130314	26804	89.25	1249	1250	1232	1625	875	1250	1236.02	0.58	-6673	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	757	-2.51	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.16	1033	20241210	20.23	1266	-1.90	20250107	1196	3.85	20250102	2770	-55.16	20240621	1033	20.23	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
102	20250108	120838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1244	-6	5	-0.48	32487835	26286	87.52	1249	1250	1232	1625	875	1250	1235.94	0.58	-6640	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	758	-2.51	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.09	1033	20241210	20.43	1266	-1.74	20250107	1196	4.01	20250102	2770	-55.09	20240621	1033	20.43	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
103	20250108	110840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	0	3	0.00	31383258	25396	84.56	1249	1250	1232	1625	875	1250	1235.76	0.58	-6343	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	762	-2.53	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1266	-1.26	20250107	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
104	20250108	100841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1234	-16	5	-1.28	12867804	10394	34.61	1249	1249	1234	1625	875	1250	1238.00	0.58	-2168	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	752	-2.49	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.45	1033	20241210	19.46	1266	-2.53	20250107	1196	3.18	20250102	2770	-55.45	20240621	1033	19.46	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
105	20250108	090841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1249	-1	5	-0.08	159139	128	0.43	1249	1249	1242	1625	875	1250	1243.27	0.58	92	1276	1262	1252	1238	1228	1270	1246	61	375	100	800	1	1	60931896	761	-2.52	0.43	12	0.00	-495.00	2883.00	2770	20240621	-54.91	1033	20241210	20.91	1266	-1.34	20250107	1196	4.43	20250102	2770	-54.91	20240621	1033	20.91	20241210	0.65	N	198440	100	60 억	351983	N	N	N	N
106	20250107	160833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	8	2	0.64	37642024	30034	219.61	1242	1266	1242	1614	870	1242	1253.31	0.58	854	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	762	-2.53	0.43	12	0.05	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1266	-1.26	20250107	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
107	20250107	150834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	8	2	0.64	32034524	25548	186.81	1242	1266	1242	1614	870	1242	1253.90	0.58	1027	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	762	-2.53	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1266	-1.26	20250107	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
108	20250107	140833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1249	7	2	0.56	31137552	24833	181.58	1242	1266	1242	1614	870	1242	1253.88	0.58	858	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	761	-2.52	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.91	1033	20241210	20.91	1266	-1.34	20250107	1196	4.43	20250102	2770	-54.91	20240621	1033	20.91	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
109	20250107	130833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1251	9	2	0.72	29539981	23560	172.27	1242	1266	1242	1614	870	1242	1253.82	0.58	650	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	762	-2.53	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.84	1033	20241210	21.10	1266	-1.18	20250107	1196	4.60	20250102	2770	-54.84	20240621	1033	21.10	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
110	20250107	120833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1261	19	2	1.53	29184217	23276	170.20	1242	1266	1242	1614	870	1242	1253.83	0.58	667	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	768	-2.55	0.44	12	0.04	-495.00	2883.00	2770	20240621	-54.48	1033	20241210	22.07	1266	-0.39	20250107	1196	5.43	20250102	2770	-54.48	20240621	1033	22.07	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
111	20250107	110830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1259	17	2	1.37	11052542	8797	64.32	1242	1266	1242	1614	870	1242	1256.40	0.58	501	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	767	-2.54	0.44	12	0.01	-495.00	2883.00	2770	20240621	-54.55	1033	20241210	21.88	1266	-0.55	20250107	1196	5.27	20250102	2770	-54.55	20240621	1033	21.88	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
112	20250107	100836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1263	21	2	1.69	8525856	6792	49.66	1242	1266	1242	1614	870	1242	1255.28	0.58	-150	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	770	-2.55	0.44	12	0.01	-495.00	2883.00	2770	20240621	-54.40	1033	20241210	22.27	1266	-0.24	20250107	1196	5.60	20250102	2770	-54.40	20240621	1033	22.27	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
113	20250107	090837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	8	2	0.64	1826542	1470	10.75	1242	1250	1242	1614	870	1242	1242.55	0.58	-58	1264	1253	1239	1228	1214	1258	1233	61	372	100	790	1	1	60931896	762	-2.53	0.43	12	0.00	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1250	0.00	20250103	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	351112	N	N	N	N
114	20250106	160824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1242	5	2	0.40	16907891	13669	51.57	1241	1250	1225	1608	866	1237	1236.93	0.57	919	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	757	-2.51	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.16	1033	20241210	20.23	1250	0.00	20250103	1196	3.85	20250102	2770	-55.16	20240621	1033	20.23	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
115	20250106	150823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1237	0	3	0.00	16223550	13118	49.49	1241	1250	1225	1608	866	1237	1236.74	0.57	920	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	754	-2.50	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.34	1033	20241210	19.75	1250	0.00	20250103	1196	3.43	20250102	2770	-55.34	20240621	1033	19.75	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
116	20250106	140824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1230	-7	5	-0.57	15600952	12616	47.60	1241	1250	1225	1608	866	1237	1236.60	0.57	722	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	749	-2.48	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.60	1033	20241210	19.07	1250	0.00	20250103	1196	2.84	20250102	2770	-55.60	20240621	1033	19.07	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
117	20250106	130818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	13	2	1.05	10158235	8200	30.94	1241	1250	1225	1608	866	1237	1238.81	0.57	304	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	762	-2.53	0.43	12	0.01	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1250	0.00	20250103	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
118	20250106	120821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1239	2	2	0.16	5978700	4835	18.24	1241	1242	1225	1608	866	1237	1236.55	0.57	823	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	755	-2.50	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.27	1033	20241210	19.94	1250	-0.88	20250103	1196	3.60	20250102	2770	-55.27	20240621	1033	19.94	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
119	20250106	110819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1237	0	3	0.00	3329209	2696	10.17	1241	1242	1225	1608	866	1237	1234.87	0.57	-151	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	754	-2.50	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.34	1033	20241210	19.75	1250	-1.04	20250103	1196	3.43	20250102	2770	-55.34	20240621	1033	19.75	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
120	20250106	100817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1238	1	2	0.08	3199227	2591	9.78	1241	1242	1225	1608	866	1237	1234.75	0.57	-152	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	754	-2.50	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.31	1033	20241210	19.85	1250	-0.96	20250103	1196	3.51	20250102	2770	-55.31	20240621	1033	19.85	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
121	20250106	090817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1225	-12	5	-0.97	2045602	1658	6.26	1241	1242	1225	1608	866	1237	1233.78	0.57	503	1276	1256	1230	1210	1184	1266	1220	61	371	100	790	1	1	60931896	746	-2.47	0.42	12	0.00	-495.00	2883.00	2770	20240621	-55.78	1033	20241210	18.59	1250	-2.00	20250103	1196	2.42	20250102	2770	-55.78	20240621	1033	18.59	20241210	0.65	N	198440	100	60 억	350193	N	N	N	N
122	20250103	160813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1237	18	2	1.48	32449312	26455	209.49	1219	1250	1204	1584	854	1219	1226.59	0.57	185	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	754	-2.50	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.34	1033	20241210	19.75	1250	-1.04	20250103	1196	3.43	20250102	2770	-55.34	20240621	1033	19.75	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
123	20250103	150815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1222	3	2	0.25	32174723	26233	207.74	1219	1250	1204	1584	854	1219	1226.50	0.57	194	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	745	-2.47	0.42	12	0.04	-495.00	2883.00	2770	20240621	-55.88	1033	20241210	18.30	1250	-2.24	20250103	1196	2.17	20250102	2770	-55.88	20240621	1033	18.30	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
124	20250103	140816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1236	17	2	1.39	31745931	25883	204.97	1219	1250	1204	1584	854	1219	1226.52	0.57	-154	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	753	-2.50	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.38	1033	20241210	19.65	1250	-1.12	20250103	1196	3.34	20250102	2770	-55.38	20240621	1033	19.65	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
125	20250103	130815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1233	14	2	1.15	28625227	23347	184.88	1219	1250	1204	1584	854	1219	1226.08	0.57	-316	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	751	-2.49	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.49	1033	20241210	19.36	1250	-1.36	20250103	1196	3.09	20250102	2770	-55.49	20240621	1033	19.36	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
126	20250103	120814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1232	13	2	1.07	23878648	19497	154.39	1219	1250	1204	1584	854	1219	1224.73	0.57	1125	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	751	-2.49	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.52	1033	20241210	19.26	1250	-1.44	20250103	1196	3.01	20250102	2770	-55.52	20240621	1033	19.26	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
127	20250103	110815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1226	7	2	0.57	21930262	17910	141.83	1219	1250	1204	1584	854	1219	1224.47	0.57	1262	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	747	-2.48	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.74	1033	20241210	18.68	1250	-1.92	20250103	1196	2.51	20250102	2770	-55.74	20240621	1033	18.68	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
128	20250103	100813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1239	20	2	1.64	17922941	14617	115.75	1219	1250	1204	1584	854	1219	1226.17	0.57	692	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	755	-2.50	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.27	1033	20241210	19.94	1250	-0.88	20250103	1196	3.60	20250102	2770	-55.27	20240621	1033	19.94	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
129	20250103	090816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1228	9	2	0.74	1048394	860	6.81	1219	1228	1219	1584	854	1219	1219.06	0.57	-36	1242	1230	1213	1201	1184	1236	1207	61	365	100	780	1	1	60931896	748	-2.48	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.67	1033	20241210	18.88	1228	0.00	20250103	1196	2.68	20250102	2770	-55.67	20240621	1033	18.88	20241210	0.66	N	198440	100	60 억	350008	N	N	N	N
130	20250102	160807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1219	16	2	1.33	15195147	12627	38.06	1203	1225	1196	1563	843	1203	1203.09	0.57	1313	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	743	-2.46	0.42	12	0.02	-495.00	2883.00	2770	20240621	-55.99	1033	20241210	18.01	1225	-0.49	20250102	1196	1.92	20250102	2770	-55.99	20240621	1033	18.01	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
131	20250102	150808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	3	2	0.25	13341656	11099	33.45	1203	1225	1196	1563	843	1203	1202.06	0.57	1332	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	735	-2.44	0.42	12	0.02	-495.00	2883.00	2770	20240621	-56.46	1033	20241210	16.75	1225	-1.55	20250102	1196	0.84	20250102	2770	-56.46	20240621	1033	16.75	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
132	20250102	140806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1202	-1	5	-0.08	9126438	7597	22.90	1203	1225	1196	1563	843	1203	1201.32	0.57	284	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	732	-2.43	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.61	1033	20241210	16.36	1225	-1.88	20250102	1196	0.50	20250102	2770	-56.61	20240621	1033	16.36	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
133	20250102	130807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	-3	5	-0.25	8335673	6938	20.91	1203	1225	1196	1563	843	1203	1201.45	0.57	-125	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	731	-2.42	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.68	1033	20241210	16.17	1225	-2.04	20250102	1196	0.33	20250102	2770	-56.68	20240621	1033	16.17	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
134	20250102	120805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	-3	5	-0.25	6454382	5368	16.18	1203	1225	1196	1563	843	1203	1202.38	0.57	-636	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	731	-2.42	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.68	1033	20241210	16.17	1225	-2.04	20250102	1196	0.33	20250102	2770	-56.68	20240621	1033	16.17	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
135	20250102	110756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	-2	5	-0.17	4420857	3673	11.07	1203	1225	1200	1563	843	1203	1203.61	0.57	-1041	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	732	-2.43	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.64	1033	20241210	16.26	1225	-1.96	20250102	1200	0.08	20250102	2770	-56.64	20240621	1033	16.26	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
136	20250102	100804	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1224	21	2	1.75	757654	629	1.90	1203	1225	1203	1563	843	1203	1204.58	0.57	-128	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	746	-2.47	0.42	12	0.00	-495.00	2883.00	2770	20240621	-55.81	1033	20241210	18.49	1225	-0.08	20250102	1203	1.75	20250102	2770	-55.81	20240621	1033	18.49	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
137	20250102	090756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1203	0	3	0.00	0	0	0.00	0	0	0	1563	843	1203	0.00	0.57	0	1249	1225	1206	1182	1163	1216	1173	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.00	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	0	0.00	0	0	0.00	0	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History