KissMeData/225530/price/prices-20250101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5030	-60	5	-1.18	626014615	124307	93.04	5040	5130	4965	6610	3570	5090	5036.04	0.69	3219	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1828	10.96	1.92	12	0.34	459.00	2619.00	6250	20250120	-19.52	3220	20241210	56.21	6250	-19.52	20250120	4640	8.41	20250103	6250	-19.52	20250120	3220	56.21	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
3	20250124	151024	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5030	-60	5	-1.18	596706165	118476	88.67	5040	5130	4965	6610	3570	5090	5036.52	0.69	4878	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1828	10.96	1.92	12	0.33	459.00	2619.00	6250	20250120	-19.52	3220	20241210	56.21	6250	-19.52	20250120	4640	8.41	20250103	6250	-19.52	20250120	3220	56.21	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
4	20250124	141022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5070	-20	5	-0.39	551772025	109587	82.02	5040	5130	4965	6610	3570	5090	5035.01	0.69	9380	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1842	11.05	1.94	12	0.30	459.00	2619.00	6250	20250120	-18.88	3220	20241210	57.45	6250	-18.88	20250120	4640	9.27	20250103	6250	-18.88	20250120	3220	57.45	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
5	20250124	131024	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5060	-30	5	-0.59	535356115	106344	79.59	5040	5130	4965	6610	3570	5090	5034.19	0.69	11684	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1839	11.02	1.93	12	0.29	459.00	2619.00	6250	20250120	-19.04	3220	20241210	57.14	6250	-19.04	20250120	4640	9.05	20250103	6250	-19.04	20250120	3220	57.14	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
6	20250124	121020	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5090	0	3	0.00	467813575	92966	69.58	5040	5130	4965	6610	3570	5090	5032.09	0.69	8771	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1850	11.09	1.94	12	0.26	459.00	2619.00	6250	20250120	-18.56	3220	20241210	58.07	6250	-18.56	20250120	4640	9.70	20250103	6250	-18.56	20250120	3220	58.07	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
7	20250124	111022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5070	-20	5	-0.39	402963695	80236	60.05	5040	5090	4965	6610	3570	5090	5022.23	0.69	14293	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1842	11.05	1.94	12	0.22	459.00	2619.00	6250	20250120	-18.88	3220	20241210	57.45	6250	-18.88	20250120	4640	9.27	20250103	6250	-18.88	20250120	3220	57.45	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
8	20250124	101018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5050	-40	5	-0.79	363332885	72392	54.18	5040	5090	4965	6610	3570	5090	5018.96	0.69	15891	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1835	11.00	1.93	12	0.20	459.00	2619.00	6250	20250120	-19.20	3220	20241210	56.83	6250	-19.20	20250120	4640	8.84	20250103	6250	-19.20	20250120	3220	56.83	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
9	20250124	091025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5030	-60	5	-1.18	43818220	8698	6.51	5040	5090	5020	6610	3570	5090	5037.74	0.69	-3754	5290	5190	5130	5030	4970	5160	5000	182	1520	500	3660	10	1	36338727	1828	10.96	1.92	12	0.02	459.00	2619.00	6250	20250120	-19.52	3220	20241210	56.21	6250	-19.52	20250120	4640	8.41	20250103	6250	-19.52	20250120	3220	56.21	20241210	1.76	N	225530	500	181 억	249676	N	N	N	N
10	20250123	161018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5090	-70	5	-1.36	677691440	131957	49.34	5110	5230	5070	6700	3620	5160	5135.96	0.74	-18976	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1850	11.09	1.94	12	0.36	459.00	2619.00	6250	20250120	-18.56	3220	20241210	58.07	6250	-18.56	20250120	4640	9.70	20250103	6250	-18.56	20250120	3220	58.07	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
11	20250123	151016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5080	-80	5	-1.55	598165780	116326	43.49	5110	5230	5070	6700	3620	5160	5142.15	0.74	-19917	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1846	11.07	1.94	12	0.32	459.00	2619.00	6250	20250120	-18.72	3220	20241210	57.76	6250	-18.72	20250120	4640	9.48	20250103	6250	-18.72	20250120	3220	57.76	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
12	20250123	141018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5130	-30	5	-0.58	509429360	98983	37.01	5110	5230	5070	6700	3620	5160	5146.63	0.74	-22860	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1864	11.18	1.96	12	0.27	459.00	2619.00	6250	20250120	-17.92	3220	20241210	59.32	6250	-17.92	20250120	4640	10.56	20250103	6250	-17.92	20250120	3220	59.32	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
13	20250123	131016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5230	70	2	1.36	413049150	80289	30.02	5110	5230	5070	6700	3620	5160	5144.53	0.74	-20399	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1901	11.39	2.00	12	0.22	459.00	2619.00	6250	20250120	-16.32	3220	20241210	62.42	6250	-16.32	20250120	4640	12.72	20250103	6250	-16.32	20250120	3220	62.42	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
14	20250123	121017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5230	70	2	1.36	316787560	61783	23.10	5110	5230	5070	6700	3620	5160	5127.42	0.74	-17131	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1901	11.39	2.00	12	0.17	459.00	2619.00	6250	20250120	-16.32	3220	20241210	62.42	6250	-16.32	20250120	4640	12.72	20250103	6250	-16.32	20250120	3220	62.42	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
15	20250123	111008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5130	-30	5	-0.58	196649760	38541	14.41	5110	5160	5070	6700	3620	5160	5102.35	0.74	-12975	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1864	11.18	1.96	12	0.11	459.00	2619.00	6250	20250120	-17.92	3220	20241210	59.32	6250	-17.92	20250120	4640	10.56	20250103	6250	-17.92	20250120	3220	59.32	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
16	20250123	101016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5080	-80	5	-1.55	160531940	31436	11.75	5110	5160	5070	6700	3620	5160	5106.63	0.74	-12760	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1846	11.07	1.94	12	0.09	459.00	2619.00	6250	20250120	-18.72	3220	20241210	57.76	6250	-18.72	20250120	4640	9.48	20250103	6250	-18.72	20250120	3220	57.76	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
17	20250123	091016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5130	-30	5	-0.58	44813550	8764	3.28	5110	5160	5100	6700	3620	5160	5113.36	0.74	537	5626	5392	5256	5022	4886	5325	4955	182	1540	500	3710	10	1	36338727	1864	11.18	1.96	12	0.02	459.00	2619.00	6250	20250120	-17.92	3220	20241210	59.32	6250	-17.92	20250120	4640	10.56	20250103	6250	-17.92	20250120	3220	59.32	20241210	1.69	N	225530	500	181 억	268174	N	N	N	N
18	20250122	161008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5160	-320	5	-5.84	1385853860	265363	85.35	5480	5490	5120	7120	3840	5480	5219.81	0.75	-5649	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1875	11.24	1.97	12	0.73	459.00	2619.00	6250	20250120	-17.44	3220	20241210	60.25	6250	-17.44	20250120	4640	11.21	20250103	6250	-17.44	20250120	3220	60.25	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
19	20250122	151010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5140	-340	5	-6.20	1243242100	237678	76.44	5480	5490	5120	7120	3840	5480	5225.60	0.75	-8250	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1868	11.20	1.96	12	0.65	459.00	2619.00	6250	20250120	-17.76	3220	20241210	59.63	6250	-17.76	20250120	4640	10.78	20250103	6250	-17.76	20250120	3220	59.63	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
20	20250122	141009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5190	-290	5	-5.29	1031127190	196590	63.23	5480	5490	5160	7120	3840	5480	5239.13	0.75	690	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1886	11.31	1.98	12	0.54	459.00	2619.00	6250	20250120	-16.96	3220	20241210	61.18	6250	-16.96	20250120	4640	11.85	20250103	6250	-16.96	20250120	3220	61.18	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
21	20250122	131010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5190	-290	5	-5.29	820062890	155793	50.11	5480	5490	5180	7120	3840	5480	5256.86	0.75	-326	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1886	11.31	1.98	12	0.43	459.00	2619.00	6250	20250120	-16.96	3220	20241210	61.18	6250	-16.96	20250120	4640	11.85	20250103	6250	-16.96	20250120	3220	61.18	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
22	20250122	121008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5200	-280	5	-5.11	725464270	137578	44.25	5480	5490	5200	7120	3840	5480	5265.56	0.75	-1703	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1890	11.33	1.99	12	0.38	459.00	2619.00	6250	20250120	-16.80	3220	20241210	61.49	6250	-16.80	20250120	4640	12.07	20250103	6250	-16.80	20250120	3220	61.49	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
23	20250122	111010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5200	-280	5	-5.11	593791840	112414	36.16	5480	5490	5200	7120	3840	5480	5273.28	0.75	4021	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1890	11.33	1.99	12	0.31	459.00	2619.00	6250	20250120	-16.80	3220	20241210	61.49	6250	-16.80	20250120	4640	12.07	20250103	6250	-16.80	20250120	3220	61.49	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
24	20250122	101009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5250	-230	5	-4.20	417283080	78629	25.29	5480	5490	5230	7120	3840	5480	5295.62	0.75	7857	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1908	11.44	2.00	12	0.22	459.00	2619.00	6250	20250120	-16.00	3220	20241210	63.04	6250	-16.00	20250120	4640	13.15	20250103	6250	-16.00	20250120	3220	63.04	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
25	20250122	091011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5330	-150	5	-2.74	102611490	18993	6.11	5480	5490	5330	7120	3840	5480	5376.08	0.75	-5127	5920	5700	5520	5300	5120	5610	5210	182	1640	500	3940	10	1	36338727	1937	11.61	2.04	12	0.05	459.00	2619.00	6250	20250120	-14.72	3220	20241210	65.53	6250	-14.72	20250120	4640	14.87	20250103	6250	-14.72	20250120	3220	65.53	20241210	1.64	N	225530	500	181 억	273786	N	N	N	N
26	20250121	161002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5480	-270	5	-4.70	1674169860	305124	58.33	5740	5740	5340	7470	4030	5750	5486.77	0.70	18661	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1991	11.94	2.09	12	0.84	459.00	2619.00	6250	20250120	-12.32	3220	20241210	70.19	6250	-12.32	20250120	4640	18.10	20250103	6250	-12.32	20250120	3220	70.19	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
27	20250121	151005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5440	-310	5	-5.39	1601073210	291720	55.76	5740	5740	5340	7470	4030	5750	5488.27	0.70	15573	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1977	11.85	2.08	12	0.80	459.00	2619.00	6250	20250120	-12.96	3220	20241210	68.94	6250	-12.96	20250120	4640	17.24	20250103	6250	-12.96	20250120	3220	68.94	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
28	20250121	141005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5470	-280	5	-4.87	1381604810	251394	48.05	5740	5740	5340	7470	4030	5750	5495.64	0.70	11715	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1988	11.92	2.09	12	0.69	459.00	2619.00	6250	20250120	-12.48	3220	20241210	69.88	6250	-12.48	20250120	4640	17.89	20250103	6250	-12.48	20250120	3220	69.88	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
29	20250121	131004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5430	-320	5	-5.57	1273263670	231450	44.24	5740	5740	5340	7470	4030	5750	5501.10	0.70	14098	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1973	11.83	2.07	12	0.64	459.00	2619.00	6250	20250120	-13.12	3220	20241210	68.63	6250	-13.12	20250120	4640	17.03	20250103	6250	-13.12	20250120	3220	68.63	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
30	20250121	120947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5440	-310	5	-5.39	1139321780	206668	39.51	5740	5740	5340	7470	4030	5750	5512.65	0.70	9730	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1977	11.85	2.08	12	0.57	459.00	2619.00	6250	20250120	-12.96	3220	20241210	68.94	6250	-12.96	20250120	4640	17.24	20250103	6250	-12.96	20250120	3220	68.94	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
31	20250121	110913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5460	-290	5	-5.04	1016670560	184039	35.18	5740	5740	5340	7470	4030	5750	5524.04	0.70	7927	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1984	11.90	2.08	12	0.51	459.00	2619.00	6250	20250120	-12.64	3220	20241210	69.57	6250	-12.64	20250120	4640	17.67	20250103	6250	-12.64	20250120	3220	69.57	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
32	20250121	100908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5420	-330	5	-5.74	847467610	152760	29.20	5740	5740	5340	7470	4030	5750	5547.52	0.70	5309	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	1970	11.81	2.07	12	0.42	459.00	2619.00	6250	20250120	-13.28	3220	20241210	68.32	6250	-13.28	20250120	4640	16.81	20250103	6250	-13.28	20250120	3220	68.32	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
33	20250121	091006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5660	-90	5	-1.57	277921830	49186	9.40	5740	5740	5550	7470	4030	5750	5650.15	0.70	516	6443	6096	5903	5556	5363	6000	5460	182	1720	500	4140	10	1	36338727	2057	12.33	2.16	12	0.14	459.00	2619.00	6250	20250120	-9.44	3220	20241210	75.78	6250	-9.44	20250120	4640	21.98	20250103	6250	-9.44	20250120	3220	75.78	20241210	1.61	N	225530	500	181 억	255057	N	N	N	N
34	20250120	160952	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5750	-320	5	-5.27	3075862290	520473	40.61	6250	6250	5710	7890	4250	6070	5911.89	0.96	-91959	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2089	12.53	2.20	12	1.43	459.00	2619.00	6250	20250120	-8.00	3220	20241210	78.57	6250	-8.00	20250120	4640	23.92	20250103	6250	-8.00	20250120	3220	78.57	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
35	20250120	151004	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5740	-330	5	-5.44	2854917600	481983	37.61	6250	6250	5710	7890	4250	6070	5923.08	0.96	-84444	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2086	12.51	2.19	12	1.33	459.00	2619.00	6250	20250120	-8.16	3220	20241210	78.26	6250	-8.16	20250120	4640	23.71	20250103	6250	-8.16	20250120	3220	78.26	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
36	20250120	141002	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5740	-330	5	-5.44	2731474390	460476	35.93	6250	6250	5710	7890	4250	6070	5931.66	0.96	-80713	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2086	12.51	2.19	12	1.27	459.00	2619.00	6250	20250120	-8.16	3220	20241210	78.26	6250	-8.16	20250120	4640	23.71	20250103	6250	-8.16	20250120	3220	78.26	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
37	20250120	131002	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5760	-310	5	-5.11	2588148730	435556	33.99	6250	6250	5710	7890	4250	6070	5941.98	0.96	-67890	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2093	12.55	2.20	12	1.20	459.00	2619.00	6250	20250120	-7.84	3220	20241210	78.88	6250	-7.84	20250120	4640	24.14	20250103	6250	-7.84	20250120	3220	78.88	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
38	20250120	121003	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5760	-310	5	-5.11	2463099020	413820	32.29	6250	6250	5710	7890	4250	6070	5951.92	0.96	-62693	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2093	12.55	2.20	12	1.14	459.00	2619.00	6250	20250120	-7.84	3220	20241210	78.88	6250	-7.84	20250120	4640	24.14	20250103	6250	-7.84	20250120	3220	78.88	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
39	20250120	111004	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5810	-260	5	-4.28	2268242000	379904	29.65	6250	6250	5710	7890	4250	6070	5970.40	0.96	-54056	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2111	12.66	2.22	12	1.05	459.00	2619.00	6250	20250120	-7.04	3220	20241210	80.43	6250	-7.04	20250120	4640	25.22	20250103	6250	-7.04	20250120	3220	80.43	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
40	20250120	101003	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5780	-290	5	-4.78	1861103050	309224	24.13	6250	6250	5750	7890	4250	6070	6018.52	0.96	-34994	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2100	12.59	2.21	12	0.85	459.00	2619.00	6250	20250120	-7.52	3220	20241210	79.50	6250	-7.52	20250120	4640	24.57	20250103	6250	-7.52	20250120	3220	79.50	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
41	20250120	091004	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	6050	-20	5	-0.33	732177540	119708	9.34	6250	6250	6020	7890	4250	6070	6116.61	0.96	5643	6563	6316	5963	5716	5363	6440	5840	182	1820	500	4370	10	1	36338727	2198	13.18	2.31	12	0.33	459.00	2619.00	6250	20250120	-3.20	3220	20241210	87.89	6250	-3.20	20250120	4640	30.39	20250103	6250	-3.20	20250120	3220	87.89	20241210	1.53	N	225530	500	181 억	349148	N	N	N	N
42	20250117	160959	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	6070	390	2	6.87	7534321700	1261462	122.70	5610	6210	5610	7380	3980	5680	5972.64	0.61	127929	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2206	13.22	2.32	12	3.47	459.00	2619.00	6210	20250117	-2.25	3220	20241210	88.51	6210	-2.25	20250117	4640	30.82	20250103	6210	-2.25	20250117	3220	88.51	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
43	20250117	150959	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	6040	360	2	6.34	7000622970	1173868	114.18	5610	6210	5610	7380	3980	5680	5963.75	0.61	105137	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2195	13.16	2.31	12	3.23	459.00	2619.00	6210	20250117	-2.74	3220	20241210	87.58	6210	-2.74	20250117	4640	30.17	20250103	6210	-2.74	20250117	3220	87.58	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
44	20250117	141003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5970	290	2	5.11	3650155230	623643	60.66	5610	5980	5610	7380	3980	5680	5852.98	0.61	57447	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2169	13.01	2.28	12	1.72	459.00	2619.00	6100	20250116	-2.13	3220	20241210	85.40	6100	-2.13	20250116	4640	28.66	20250103	6100	-2.13	20250116	3220	85.40	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
45	20250117	131001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5890	210	2	3.70	2860680980	489985	47.66	5610	5980	5610	7380	3980	5680	5838.34	0.61	36987	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2140	12.83	2.25	12	1.35	459.00	2619.00	6100	20250116	-3.44	3220	20241210	82.92	6100	-3.44	20250116	4640	26.94	20250103	6100	-3.44	20250116	3220	82.92	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
46	20250117	121003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5780	100	2	1.76	2653526280	454489	44.21	5610	5980	5610	7380	3980	5680	5838.52	0.61	30604	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2100	12.59	2.21	12	1.25	459.00	2619.00	6100	20250116	-5.25	3220	20241210	79.50	6100	-5.25	20250116	4640	24.57	20250103	6100	-5.25	20250116	3220	79.50	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
47	20250117	111002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5800	120	2	2.11	2459119540	420790	40.93	5610	5980	5610	7380	3980	5680	5844.09	0.61	38497	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2108	12.64	2.21	12	1.16	459.00	2619.00	6100	20250116	-4.92	3220	20241210	80.12	6100	-4.92	20250116	4640	25.00	20250103	6100	-4.92	20250116	3220	80.12	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
48	20250117	101003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5820	140	2	2.46	2152729830	367870	35.78	5610	5980	5610	7380	3980	5680	5851.92	0.61	44242	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2115	12.68	2.22	12	1.01	459.00	2619.00	6100	20250116	-4.59	3220	20241210	80.75	6100	-4.59	20250116	4640	25.43	20250103	6100	-4.59	20250116	3220	80.75	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
49	20250117	091003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5740	60	2	1.06	164870950	28827	2.80	5610	5770	5610	7380	3980	5680	5719.46	0.61	-1797	6320	6000	5780	5460	5240	6160	5620	182	1700	500	4080	10	1	36338727	2086	12.51	2.19	12	0.08	459.00	2619.00	6100	20250116	-5.90	3220	20241210	78.26	6100	-5.90	20250116	4640	23.71	20250103	6100	-5.90	20250116	3220	78.26	20241210	1.67	N	225530	500	181 억	219878	N	N	N	N
50	20250116	160955	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5680	180	2	3.27	5936849700	1023225	84.68	5670	6100	5560	7150	3850	5500	5802.23	0.49	41935	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2064	12.37	2.17	12	2.82	459.00	2619.00	6100	20250116	-6.89	3220	20241210	76.40	6100	-6.89	20250116	4640	22.41	20250103	6100	-6.89	20250116	3220	76.40	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
51	20250116	150907	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5630	130	2	2.36	5824088720	1003250	83.03	5670	6100	5560	7150	3850	5500	5805.22	0.49	40098	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2046	12.27	2.15	12	2.76	459.00	2619.00	6100	20250116	-7.70	3220	20241210	74.84	6100	-7.70	20250116	4640	21.34	20250103	6100	-7.70	20250116	3220	74.84	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
52	20250116	141000	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5680	180	2	3.27	5584127760	960672	79.50	5670	6100	5560	7150	3850	5500	5812.73	0.49	46792	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2064	12.37	2.17	12	2.64	459.00	2619.00	6100	20250116	-6.89	3220	20241210	76.40	6100	-6.89	20250116	4640	22.41	20250103	6100	-6.89	20250116	3220	76.40	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
53	20250116	130959	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5670	170	2	3.09	5250043770	902101	74.66	5670	6100	5560	7150	3850	5500	5819.80	0.49	52900	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2060	12.35	2.16	12	2.48	459.00	2619.00	6100	20250116	-7.05	3220	20241210	76.09	6100	-7.05	20250116	4640	22.20	20250103	6100	-7.05	20250116	3220	76.09	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
54	20250116	120959	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5700	200	2	3.64	4604208240	787295	65.16	5670	6100	5560	7150	3850	5500	5848.14	0.49	62369	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2071	12.42	2.18	12	2.17	459.00	2619.00	6100	20250116	-6.56	3220	20241210	77.02	6100	-6.56	20250116	4640	22.84	20250103	6100	-6.56	20250116	3220	77.02	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
55	20250116	111000	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5700	200	2	3.64	4354834430	743679	61.55	5670	6100	5560	7150	3850	5500	5855.80	0.49	56061	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2071	12.42	2.18	12	2.05	459.00	2619.00	6100	20250116	-6.56	3220	20241210	77.02	6100	-6.56	20250116	4640	22.84	20250103	6100	-6.56	20250116	3220	77.02	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
56	20250116	101001	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5700	200	2	3.64	4017210650	684589	56.66	5670	6100	5560	7150	3850	5500	5868.06	0.49	58793	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2071	12.42	2.18	12	1.88	459.00	2619.00	6100	20250116	-6.56	3220	20241210	77.02	6100	-6.56	20250116	4640	22.84	20250103	6100	-6.56	20250116	3220	77.02	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
57	20250116	091002	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	6010	510	2	9.27	2146531230	364800	30.19	5670	6100	5560	7150	3850	5500	5884.13	0.49	74803	6166	5832	5566	5232	4966	6000	5400	182	1650	500	3960	10	1	36338727	2184	13.09	2.29	12	1.00	459.00	2619.00	6100	20250116	-1.48	3220	20241210	86.65	6100	-1.48	20250116	4640	29.53	20250103	6100	-1.48	20250116	3220	86.65	20241210	1.58	N	225530	500	181 억	178900	N	N	N	N
58	20250115	160957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5500	150	2	2.80	6739580670	1200353	179.12	5430	5900	5300	6950	3750	5350	5615.98	0.27	77003	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	1999	11.98	2.10	12	3.30	459.00	2619.00	5930	20250110	-7.25	3220	20241210	70.81	5930	-7.25	20250110	4640	18.53	20250103	5930	-7.25	20250110	3220	70.81	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
59	20250115	150958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5570	220	2	4.11	6543263860	1164875	173.83	5430	5900	5300	6950	3750	5350	5618.40	0.27	78482	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	2024	12.14	2.13	12	3.21	459.00	2619.00	5930	20250110	-6.07	3220	20241210	72.98	5930	-6.07	20250110	4640	20.04	20250103	5930	-6.07	20250110	3220	72.98	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
60	20250115	140952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5500	150	2	2.80	6285520120	1118013	166.83	5430	5900	5300	6950	3750	5350	5623.39	0.27	83798	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	1999	11.98	2.10	12	3.08	459.00	2619.00	5930	20250110	-7.25	3220	20241210	70.81	5930	-7.25	20250110	4640	18.53	20250103	5930	-7.25	20250110	3220	70.81	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
61	20250115	131000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5440	90	2	1.68	6143891480	1092082	162.96	5430	5900	5300	6950	3750	5350	5627.24	0.27	95734	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	1977	11.85	2.08	12	3.01	459.00	2619.00	5930	20250110	-8.26	3220	20241210	68.94	5930	-8.26	20250110	4640	17.24	20250103	5930	-8.26	20250110	3220	68.94	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
62	20250115	120943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5430	80	2	1.50	5997129210	1064984	158.92	5430	5900	5300	6950	3750	5350	5632.65	0.27	95569	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	1973	11.83	2.07	12	2.93	459.00	2619.00	5930	20250110	-8.43	3220	20241210	68.63	5930	-8.43	20250110	4640	17.03	20250103	5930	-8.43	20250110	3220	68.63	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
63	20250115	110957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5520	170	2	3.18	5484802930	970268	144.79	5430	5900	5340	6950	3750	5350	5654.59	0.27	74092	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	2006	12.03	2.11	12	2.67	459.00	2619.00	5930	20250110	-6.91	3220	20241210	71.43	5930	-6.91	20250110	4640	18.97	20250103	5930	-6.91	20250110	3220	71.43	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
64	20250115	100957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5600	250	2	4.67	4937864030	872204	130.15	5430	5900	5340	6950	3750	5350	5663.33	0.27	76931	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	2035	12.20	2.14	12	2.40	459.00	2619.00	5930	20250110	-5.56	3220	20241210	73.91	5930	-5.56	20250110	4640	20.69	20250103	5930	-5.56	20250110	3220	73.91	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
65	20250115	091000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5750	400	2	7.48	2548349430	449097	67.02	5430	5900	5340	6950	3750	5350	5678.39	0.27	91954	5516	5432	5306	5222	5096	5475	5265	182	1600	500	3850	10	1	36338727	2089	12.53	2.20	12	1.24	459.00	2619.00	5930	20250110	-3.04	3220	20241210	78.57	5930	-3.04	20250110	4640	23.92	20250103	5930	-3.04	20250110	3220	78.57	20241210	1.52	N	225530	500	181 억	97277	N	N	N	N
66	20250114	160939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5350	120	2	2.29	3437587900	648161	127.15	5180	5390	5180	6790	3670	5230	5303.55	0.18	34975	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1944	11.66	2.04	12	1.78	459.00	2619.00	5930	20250110	-9.78	3220	20241210	66.15	5930	-9.78	20250110	4640	15.30	20250103	5930	-9.78	20250110	3220	66.15	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
67	20250114	150956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5360	130	2	2.49	3244024410	611943	120.04	5180	5390	5180	6790	3670	5230	5301.20	0.18	32309	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1948	11.68	2.05	12	1.68	459.00	2619.00	5930	20250110	-9.61	3220	20241210	66.46	5930	-9.61	20250110	4640	15.52	20250103	5930	-9.61	20250110	3220	66.46	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
68	20250114	140952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5290	60	2	1.15	2838424750	535874	105.12	5180	5390	5180	6790	3670	5230	5296.82	0.18	11837	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1922	11.53	2.02	12	1.47	459.00	2619.00	5930	20250110	-10.79	3220	20241210	64.29	5930	-10.79	20250110	4640	14.01	20250103	5930	-10.79	20250110	3220	64.29	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
69	20250114	130952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5270	40	2	0.76	2607051300	491898	96.49	5180	5390	5180	6790	3670	5230	5300.00	0.18	2582	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1915	11.48	2.01	12	1.35	459.00	2619.00	5930	20250110	-11.13	3220	20241210	63.66	5930	-11.13	20250110	4640	13.58	20250103	5930	-11.13	20250110	3220	63.66	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
70	20250114	120947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5250	20	2	0.38	2344324380	441980	86.70	5180	5390	5180	6790	3670	5230	5304.15	0.18	3589	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1908	11.44	2.00	12	1.22	459.00	2619.00	5930	20250110	-11.47	3220	20241210	63.04	5930	-11.47	20250110	4640	13.15	20250103	5930	-11.47	20250110	3220	63.04	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
71	20250114	110947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5280	50	2	0.96	2138208650	402811	79.02	5180	5390	5180	6790	3670	5230	5308.23	0.18	2326	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1919	11.50	2.02	12	1.11	459.00	2619.00	5930	20250110	-10.96	3220	20241210	63.98	5930	-10.96	20250110	4640	13.79	20250103	5930	-10.96	20250110	3220	63.98	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
72	20250114	100947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5300	70	2	1.34	761854090	144461	28.34	5180	5320	5180	6790	3670	5230	5273.79	0.18	38303	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1926	11.55	2.02	12	0.40	459.00	2619.00	5930	20250110	-10.62	3220	20241210	64.60	5930	-10.62	20250110	4640	14.22	20250103	5930	-10.62	20250110	3220	64.60	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
73	20250114	090950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5260	30	2	0.57	151234240	28841	5.66	5180	5290	5180	6790	3670	5230	5243.76	0.18	11535	5436	5332	5216	5112	4996	5385	5165	182	1560	500	3760	10	1	36338727	1911	11.46	2.01	12	0.08	459.00	2619.00	5930	20250110	-11.30	3220	20241210	63.35	5930	-11.30	20250110	4640	13.36	20250103	5930	-11.30	20250110	3220	63.35	20241210	1.43	N	225530	500	181 억	64538	N	N	N	N
74	20250113	160937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5230	60	2	1.16	2592276100	497589	4.32	5110	5320	5100	6720	3620	5170	5209.52	0.17	4548	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1901	11.39	2.00	12	1.37	459.00	2619.00	5930	20250110	-11.80	3220	20241210	62.42	5930	-11.80	20250110	4640	12.72	20250103	5930	-11.80	20250110	3220	62.42	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
75	20250113	150942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5180	10	2	0.19	2400742590	460817	4.00	5110	5320	5100	6720	3620	5170	5209.89	0.17	2672	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1882	11.29	1.98	12	1.27	459.00	2619.00	5930	20250110	-12.65	3220	20241210	60.87	5930	-12.65	20250110	4640	11.64	20250103	5930	-12.65	20250110	3220	60.87	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
76	20250113	140919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5190	20	2	0.39	2167210170	415852	3.61	5110	5320	5100	6720	3620	5170	5211.65	0.17	3310	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1886	11.31	1.98	12	1.14	459.00	2619.00	5930	20250110	-12.48	3220	20241210	61.18	5930	-12.48	20250110	4640	11.85	20250103	5930	-12.48	20250110	3220	61.18	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
77	20250113	130929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5180	10	2	0.19	2107937130	404439	3.51	5110	5320	5100	6720	3620	5170	5212.16	0.17	188	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1882	11.29	1.98	12	1.11	459.00	2619.00	5930	20250110	-12.65	3220	20241210	60.87	5930	-12.65	20250110	4640	11.64	20250103	5930	-12.65	20250110	3220	60.87	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
78	20250113	120932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5230	60	2	1.16	1942824100	372676	3.24	5110	5320	5100	6720	3620	5170	5213.35	0.17	796	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1901	11.39	2.00	12	1.03	459.00	2619.00	5930	20250110	-11.80	3220	20241210	62.42	5930	-11.80	20250110	4640	12.72	20250103	5930	-11.80	20250110	3220	62.42	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
79	20250113	110929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5260	90	2	1.74	1633877840	313917	2.73	5110	5320	5100	6720	3620	5170	5204.98	0.17	1034	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1911	11.46	2.01	12	0.86	459.00	2619.00	5930	20250110	-11.30	3220	20241210	63.35	5930	-11.30	20250110	4640	13.36	20250103	5930	-11.30	20250110	3220	63.35	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
80	20250113	100929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5200	30	2	0.58	1429970210	274816	2.39	5110	5320	5100	6720	3620	5170	5203.56	0.17	2048	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1890	11.33	1.99	12	0.76	459.00	2619.00	5930	20250110	-12.31	3220	20241210	61.49	5930	-12.31	20250110	4640	12.07	20250103	5930	-12.31	20250110	3220	61.49	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
81	20250113	090935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5210	40	2	0.77	942951680	181116	1.57	5110	5320	5100	6720	3620	5170	5206.65	0.17	8429	6263	5716	5383	4836	4503	5990	5110	182	1550	500	3720	10	1	36338727	1893	11.35	1.99	12	0.50	459.00	2619.00	5930	20250110	-12.14	3220	20241210	61.80	5930	-12.14	20250110	4640	12.28	20250103	5930	-12.14	20250110	3220	61.80	20241210	1.46	N	225530	500	181 억	60388	N	N	N	N
82	20250110	160911	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5170	340	2	7.04	63416894390	11464868	6516.76	5150	5930	5050	6270	3385	4830	5531.52	0.41	-131455	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	1879	11.26	1.97	12	31.55	459.00	2619.00	5930	20250110	-12.82	3220	20241210	60.56	5930	-12.82	20250110	4640	11.42	20250103	5930	-12.82	20250110	3220	60.56	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
83	20250110	150919	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5160	330	2	6.83	62803124670	11345599	6448.96	5150	5930	5050	6270	3385	4830	5535.46	0.41	-131880	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	1875	11.24	1.97	12	31.22	459.00	2619.00	5930	20250110	-12.98	3220	20241210	60.25	5930	-12.98	20250110	4640	11.21	20250103	5930	-12.98	20250110	3220	60.25	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
84	20250110	140925	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5220	390	2	8.07	61604481090	11114210	6317.44	5150	5930	5050	6270	3385	4830	5542.86	0.41	-135561	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	1897	11.37	1.99	12	30.59	459.00	2619.00	5930	20250110	-11.97	3220	20241210	62.11	5930	-11.97	20250110	4640	12.50	20250103	5930	-11.97	20250110	3220	62.11	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
85	20250110	130924	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	5370	540	2	11.18	58712107260	10569181	6007.64	5150	5930	5050	6270	3385	4830	5555.03	0.41	-128355	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	1951	11.70	2.05	12	29.09	459.00	2619.00	5930	20250110	-9.44	3220	20241210	66.77	5930	-9.44	20250110	4640	15.73	20250103	5930	-9.44	20250110	3220	66.77	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
86	20250110	120926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5750	920	2	19.05	43715629190	7920586	4502.15	5150	5820	5050	6270	3385	4830	5519.24	0.41	-66223	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	2089	12.53	2.20	12	21.80	459.00	2619.00	5920	20240304	-2.87	3220	20241210	78.57	5820	-1.20	20250110	4640	23.92	20250103	5920	-2.87	20240304	3220	78.57	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
87	20250110	110924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5450	620	2	12.84	30407142780	5548762	3153.98	5150	5740	5050	6270	3385	4830	5479.99	0.41	-34065	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	1980	11.87	2.08	12	15.27	459.00	2619.00	5920	20240304	-7.94	3220	20241210	69.25	5740	-5.05	20250110	4640	17.46	20250103	5920	-7.94	20240304	3220	69.25	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
88	20250110	100922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5550	720	2	14.91	22151797420	4029036	2290.15	5150	5740	5050	6270	3385	4830	5498.04	0.41	-38667	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	2017	12.09	2.12	12	11.09	459.00	2619.00	5920	20240304	-6.25	3220	20241210	72.36	5740	-3.31	20250110	4640	19.61	20250103	5920	-6.25	20240304	3220	72.36	20241210	1.39	N	225530	500	181 억	148968	N	N	N	N
89	20250110	090926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5660	830	2	17.18	3530951660	656782	373.32	5150	5660	5050	6270	3385	4830	5376.14	0.41	23111	5003	4916	4813	4726	4623	4960	4770	182	1440	500	3470	10	1	36338727	2057	12.33	2.16	12	1.81	459.00	2619.00	5920	20240304	-4.39	3220	20241210	75.78	5660	0.00	20250110	4640	21.98	20250103	5920	-4.39	20240304	3220	75.78	20241210	1.39	N	225530	500	181 억	148968	Y	N	N	N
90	20250109	160916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4830	55	2	1.15	229142265	47742	39.45	4780	4900	4710	6200	3345	4775	4799.31	0.41	1881	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1755	10.52	1.84	12	0.13	459.00	2619.00	5920	20240304	-18.41	3220	20241210	50.00	5230	-7.65	20250103	4640	4.09	20250103	5920	-18.41	20240304	3220	50.00	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
91	20250109	150911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4860	85	2	1.78	218650405	45570	37.66	4780	4900	4710	6200	3345	4775	4798.12	0.41	1979	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1766	10.59	1.86	12	0.13	459.00	2619.00	5920	20240304	-17.91	3220	20241210	50.93	5230	-7.07	20250103	4640	4.74	20250103	5920	-17.91	20240304	3220	50.93	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
92	20250109	140919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4825	50	2	1.05	186484555	38911	32.16	4780	4900	4710	6200	3345	4775	4792.59	0.41	-2481	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1753	10.51	1.84	12	0.11	459.00	2619.00	5920	20240304	-18.50	3220	20241210	49.84	5230	-7.74	20250103	4640	3.99	20250103	5920	-18.50	20240304	3220	49.84	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
93	20250109	130918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4850	75	2	1.57	174465865	36428	30.10	4780	4900	4710	6200	3345	4775	4789.33	0.41	-590	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1762	10.57	1.85	12	0.10	459.00	2619.00	5920	20240304	-18.07	3220	20241210	50.62	5230	-7.27	20250103	4640	4.53	20250103	5920	-18.07	20240304	3220	50.62	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
94	20250109	120918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4845	70	2	1.47	170612515	35634	29.45	4780	4900	4710	6200	3345	4775	4787.91	0.41	-521	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1761	10.56	1.85	12	0.10	459.00	2619.00	5920	20240304	-18.16	3220	20241210	50.47	5230	-7.36	20250103	4640	4.42	20250103	5920	-18.16	20240304	3220	50.47	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
95	20250109	110922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4825	50	2	1.05	137033465	28722	23.74	4780	4850	4710	6200	3345	4775	4771.03	0.41	-2867	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1753	10.51	1.84	12	0.08	459.00	2619.00	5920	20240304	-18.50	3220	20241210	49.84	5230	-7.74	20250103	4640	3.99	20250103	5920	-18.50	20240304	3220	49.84	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
96	20250109	100920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4790	15	2	0.31	105887530	22246	18.38	4780	4795	4710	6200	3345	4775	4759.85	0.41	-6350	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1741	10.44	1.83	12	0.06	459.00	2619.00	5920	20240304	-19.09	3220	20241210	48.76	5230	-8.41	20250103	4640	3.23	20250103	5920	-19.09	20240304	3220	48.76	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
97	20250109	090924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4750	-25	5	-0.52	66008495	13893	11.48	4780	4780	4710	6200	3345	4775	4751.21	0.41	-9819	5028	4901	4808	4681	4588	4855	4635	182	1425	500	3430	5	1	36338727	1726	10.35	1.81	12	0.04	459.00	2619.00	5920	20240304	-19.76	3220	20241210	47.52	5230	-9.18	20250103	4640	2.37	20250103	5920	-19.76	20240304	3220	47.52	20241210	1.39	N	225530	500	181 억	147409	N	N	N	N
98	20250108	160911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4775	-125	5	-2.55	583316990	120728	86.72	4900	4935	4715	6370	3430	4900	4831.66	0.47	-21168	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1735	10.40	1.82	12	0.33	459.00	2619.00	5920	20240304	-19.34	3220	20241210	48.29	5230	-8.70	20250103	4640	2.91	20250103	5920	-19.34	20240304	3220	48.29	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
99	20250108	150915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4755	-145	5	-2.96	548441745	113387	81.45	4900	4935	4755	6370	3430	4900	4836.90	0.47	-18953	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1728	10.36	1.82	12	0.31	459.00	2619.00	5920	20240304	-19.68	3220	20241210	47.67	5230	-9.08	20250103	4640	2.48	20250103	5920	-19.68	20240304	3220	47.67	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
100	20250108	140918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4785	-115	5	-2.35	463630440	95599	68.67	4900	4935	4760	6370	3430	4900	4849.74	0.47	-11458	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1739	10.42	1.83	12	0.26	459.00	2619.00	5920	20240304	-19.17	3220	20241210	48.60	5230	-8.51	20250103	4640	3.12	20250103	5920	-19.17	20240304	3220	48.60	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
101	20250108	130916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4780	-120	5	-2.45	446138370	91935	66.04	4900	4935	4760	6370	3430	4900	4852.76	0.47	-11434	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1737	10.41	1.83	12	0.25	459.00	2619.00	5920	20240304	-19.26	3220	20241210	48.45	5230	-8.60	20250103	4640	3.02	20250103	5920	-19.26	20240304	3220	48.45	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
102	20250108	120912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4835	-65	5	-1.33	319044015	65441	47.01	4900	4935	4815	6370	3430	4900	4875.29	0.47	-1234	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1757	10.53	1.85	12	0.18	459.00	2619.00	5920	20240304	-18.33	3220	20241210	50.16	5230	-7.55	20250103	4640	4.20	20250103	5920	-18.33	20240304	3220	50.16	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
103	20250108	110914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4895	-5	5	-0.10	277271215	56812	40.81	4900	4935	4815	6370	3430	4900	4880.50	0.47	-182	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1779	10.66	1.87	12	0.16	459.00	2619.00	5920	20240304	-17.31	3220	20241210	52.02	5230	-6.41	20250103	4640	5.50	20250103	5920	-17.31	20240304	3220	52.02	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
104	20250108	100915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4890	-10	5	-0.20	166138760	33975	24.41	4900	4935	4840	6370	3430	4900	4890.03	0.47	-2336	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1777	10.65	1.87	12	0.09	459.00	2619.00	5920	20240304	-17.40	3220	20241210	51.86	5230	-6.50	20250103	4640	5.39	20250103	5920	-17.40	20240304	3220	51.86	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
105	20250108	090915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4900	0	3	0.00	23135255	4731	3.40	4900	4905	4860	6370	3430	4900	4890.14	0.47	786	5226	5062	4956	4792	4686	5010	4740	182	1470	500	3520	5	1	36338727	1781	10.68	1.87	12	0.01	459.00	2619.00	5920	20240304	-17.23	3220	20241210	52.17	5230	-6.31	20250103	4640	5.60	20250103	5920	-17.23	20240304	3220	52.17	20241210	1.38	N	225530	500	181 억	170119	N	N	N	N
106	20250107	160906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4900	-110	5	-2.20	680072875	137323	81.76	5010	5120	4850	6510	3510	5010	4952.41	0.50	-13469	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1781	10.68	1.87	12	0.38	459.00	2619.00	5920	20240304	-17.23	3220	20241210	52.17	5230	-6.31	20250103	4640	5.60	20250103	5920	-17.23	20240304	3220	52.17	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
107	20250107	150908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4860	-150	5	-2.99	607365850	122417	72.88	5010	5120	4850	6510	3510	5010	4961.45	0.50	-16298	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1766	10.59	1.86	12	0.34	459.00	2619.00	5920	20240304	-17.91	3220	20241210	50.93	5230	-7.07	20250103	4640	4.74	20250103	5920	-17.91	20240304	3220	50.93	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
108	20250107	140907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4945	-65	5	-1.30	425796060	85325	50.80	5010	5120	4910	6510	3510	5010	4990.28	0.50	2406	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1797	10.77	1.89	12	0.23	459.00	2619.00	5920	20240304	-16.47	3220	20241210	53.57	5230	-5.45	20250103	4640	6.57	20250103	5920	-16.47	20240304	3220	53.57	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
109	20250107	130907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4925	-85	5	-1.70	406758030	81470	48.50	5010	5120	4910	6510	3510	5010	4992.73	0.50	4573	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1790	10.73	1.88	12	0.22	459.00	2619.00	5920	20240304	-16.81	3220	20241210	52.95	5230	-5.83	20250103	4640	6.14	20250103	5920	-16.81	20240304	3220	52.95	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
110	20250107	120908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4995	-15	5	-0.30	254905560	50796	30.24	5010	5120	4960	6510	3510	5010	5018.22	0.50	9537	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1815	10.88	1.91	12	0.14	459.00	2619.00	5920	20240304	-15.62	3220	20241210	55.12	5230	-4.49	20250103	4640	7.65	20250103	5920	-15.62	20240304	3220	55.12	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
111	20250107	110903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4995	-15	5	-0.30	230296400	45874	27.31	5010	5120	4960	6510	3510	5010	5020.20	0.50	12213	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1815	10.88	1.91	12	0.13	459.00	2619.00	5920	20240304	-15.62	3220	20241210	55.12	5230	-4.49	20250103	4640	7.65	20250103	5920	-15.62	20240304	3220	55.12	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
112	20250107	100908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5020	10	2	0.20	201613675	40142	23.90	5010	5120	4960	6510	3510	5010	5022.52	0.50	12170	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	10	1	36338727	1824	10.94	1.92	12	0.11	459.00	2619.00	5920	20240304	-15.20	3220	20241210	55.90	5230	-4.02	20250103	4640	8.19	20250103	5920	-15.20	20240304	3220	55.90	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
113	20250107	090911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4990	-20	5	-0.40	17664125	3540	2.11	5010	5010	4960	6510	3510	5010	4989.81	0.50	1504	5206	5107	5031	4932	4856	5157	4982	182	1500	500	3600	5	1	36338727	1813	10.87	1.91	12	0.01	459.00	2619.00	5920	20240304	-15.71	3220	20241210	54.97	5230	-4.59	20250103	4640	7.54	20250103	5920	-15.71	20240304	3220	54.97	20241210	1.24	N	225530	500	181 억	183403	N	N	N	N
114	20250106	160857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5010	-90	5	-1.76	845095140	167792	21.03	4980	5130	4955	6630	3570	5100	5036.19	0.43	27338	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1821	10.92	1.91	12	0.46	459.00	2619.00	5920	20240304	-15.37	3220	20241210	55.59	5230	-4.21	20250103	4640	7.97	20250103	5920	-15.37	20240304	3220	55.59	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
115	20250106	150856	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5040	-60	5	-1.18	819888090	162767	20.40	4980	5130	4955	6630	3570	5100	5036.80	0.43	29043	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1831	10.98	1.92	12	0.45	459.00	2619.00	5920	20240304	-14.86	3220	20241210	56.52	5230	-3.63	20250103	4640	8.62	20250103	5920	-14.86	20240304	3220	56.52	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
116	20250106	140858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5060	-40	5	-0.78	523380310	104206	13.06	4980	5120	4955	6630	3570	5100	5021.80	0.43	2262	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1839	11.02	1.93	12	0.29	459.00	2619.00	5920	20240304	-14.53	3220	20241210	57.14	5230	-3.25	20250103	4640	9.05	20250103	5920	-14.53	20240304	3220	57.14	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
117	20250106	130847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5050	-50	5	-0.98	409266080	81737	10.25	4980	5070	4955	6630	3570	5100	5005.96	0.43	-1903	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1835	11.00	1.93	12	0.22	459.00	2619.00	5920	20240304	-14.70	3220	20241210	56.83	5230	-3.44	20250103	4640	8.84	20250103	5920	-14.70	20240304	3220	56.83	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
118	20250106	120854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5020	-80	5	-1.57	328458990	65703	8.24	4980	5060	4955	6630	3570	5100	4997.59	0.43	1662	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1824	10.94	1.92	12	0.18	459.00	2619.00	5920	20240304	-15.20	3220	20241210	55.90	5230	-4.02	20250103	4640	8.19	20250103	5920	-15.20	20240304	3220	55.90	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
119	20250106	110851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4980	-120	5	-2.35	289498960	57893	7.26	4980	5060	4955	6630	3570	5100	4998.84	0.43	1933	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	5	1	36338727	1810	10.85	1.90	12	0.16	459.00	2619.00	5920	20240304	-15.88	3220	20241210	54.66	5230	-4.78	20250103	4640	7.33	20250103	5920	-15.88	20240304	3220	54.66	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
120	20250106	100848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5010	-90	5	-1.76	209066445	41767	5.24	4980	5060	4955	6630	3570	5100	5003.22	0.43	-3457	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1821	10.92	1.91	12	0.11	459.00	2619.00	5920	20240304	-15.37	3220	20241210	55.59	5230	-4.21	20250103	4640	7.97	20250103	5920	-15.37	20240304	3220	55.59	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
121	20250106	090849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5010	-90	5	-1.76	48429865	9670	1.21	4980	5030	4980	6630	3570	5100	4997.68	0.43	1951	5580	5340	4990	4750	4400	5460	4870	182	1530	500	3670	10	1	36338727	1821	10.92	1.91	12	0.03	459.00	2619.00	5920	20240304	-15.37	3220	20241210	55.59	5230	-4.21	20250103	4640	7.97	20250103	5920	-15.37	20240304	3220	55.59	20241210	1.23	N	225530	500	181 억	154594	N	N	N	N
122	20250103	160845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5100	295	2	6.14	4028102865	794071	484.00	4770	5230	4640	6240	3365	4805	5072.70	0.51	-27051	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	10	1	36338727	1853	11.11	1.95	12	2.19	459.00	2619.00	5920	20240304	-13.85	3220	20241210	58.39	5230	-2.49	20250103	4640	9.91	20250103	5920	-13.85	20240304	3220	58.39	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
123	20250103	150848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5040	235	2	4.89	3877421165	764440	465.94	4770	5230	4640	6240	3365	4805	5072.24	0.51	-27252	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	10	1	36338727	1831	10.98	1.92	12	2.10	459.00	2619.00	5920	20240304	-14.86	3220	20241210	56.52	5230	-3.63	20250103	4640	8.62	20250103	5920	-14.86	20240304	3220	56.52	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
124	20250103	140848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4985	180	2	3.75	3648512570	718847	438.15	4770	5230	4640	6240	3365	4805	5075.51	0.51	-35695	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	5	1	36338727	1811	10.86	1.90	12	1.98	459.00	2619.00	5920	20240304	-15.79	3220	20241210	54.81	5230	-4.68	20250103	4640	7.44	20250103	5920	-15.79	20240304	3220	54.81	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
125	20250103	130848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5010	205	2	4.27	3558688845	700779	427.14	4770	5230	4640	6240	3365	4805	5078.19	0.51	-37869	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	10	1	36338727	1821	10.92	1.91	12	1.93	459.00	2619.00	5920	20240304	-15.37	3220	20241210	55.59	5230	-4.21	20250103	4640	7.97	20250103	5920	-15.37	20240304	3220	55.59	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
126	20250103	120847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5030	225	2	4.68	3472855775	683674	416.71	4770	5230	4640	6240	3365	4805	5079.70	0.51	-39252	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	10	1	36338727	1828	10.96	1.92	12	1.88	459.00	2619.00	5920	20240304	-15.03	3220	20241210	56.21	5230	-3.82	20250103	4640	8.41	20250103	5920	-15.03	20240304	3220	56.21	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
127	20250103	110848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5020	215	2	4.47	3367457530	662754	403.96	4770	5230	4640	6240	3365	4805	5081.01	0.51	-37915	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	10	1	36338727	1824	10.94	1.92	12	1.82	459.00	2619.00	5920	20240304	-15.20	3220	20241210	55.90	5230	-4.02	20250103	4640	8.19	20250103	5920	-15.20	20240304	3220	55.90	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
128	20250103	100845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	5080	275	2	5.72	2907308290	571277	348.21	4770	5230	4640	6240	3365	4805	5089.14	0.51	-50467	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	10	1	36338727	1846	11.07	1.94	12	1.57	459.00	2619.00	5920	20240304	-14.19	3220	20241210	57.76	5230	-2.87	20250103	4640	9.48	20250103	5920	-14.19	20240304	3220	57.76	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
129	20250103	090848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4820	15	2	0.31	118126185	24795	15.11	4770	4830	4640	6240	3365	4805	4764.11	0.51	8642	5045	4925	4825	4705	4605	4875	4655	182	1435	500	3450	5	1	36338727	1752	10.50	1.84	12	0.07	459.00	2619.00	5920	20240304	-18.58	3220	20241210	49.69	4945	-2.53	20250102	4640	3.88	20250103	5920	-18.58	20240304	3220	49.69	20241210	1.24	N	225530	500	181 억	185040	N	N	N	N
130	20250102	160838	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4805	100	2	2.13	778691225	159782	131.91	4920	4945	4725	6110	3295	4705	4873.56	0.50	3348	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1746	10.47	1.83	12	0.44	459.00	2619.00	5920	20240304	-18.83	3220	20241210	49.22	4945	-2.83	20250102	4725	1.69	20250102	5920	-18.83	20240304	3220	49.22	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
131	20250102	150839	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4865	160	2	3.40	692309705	141871	117.12	4920	4945	4725	6110	3295	4705	4879.86	0.50	1038	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1768	10.60	1.86	12	0.39	459.00	2619.00	5920	20240304	-17.82	3220	20241210	51.09	4945	-1.62	20250102	4725	2.96	20250102	5920	-17.82	20240304	3220	51.09	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
132	20250102	140837	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4875	170	2	3.61	622165685	127472	105.23	4920	4945	4725	6110	3295	4705	4880.81	0.50	-4561	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1772	10.62	1.86	12	0.35	459.00	2619.00	5920	20240304	-17.65	3220	20241210	51.40	4945	-1.42	20250102	4725	3.17	20250102	5920	-17.65	20240304	3220	51.40	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
133	20250102	130839	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4880	175	2	3.72	591535755	121194	100.05	4920	4945	4725	6110	3295	4705	4880.90	0.50	-3437	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1773	10.63	1.86	12	0.33	459.00	2619.00	5920	20240304	-17.57	3220	20241210	51.55	4945	-1.31	20250102	4725	3.28	20250102	5920	-17.57	20240304	3220	51.55	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
134	20250102	120837	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4860	155	2	3.29	406437370	83533	68.96	4920	4945	4725	6110	3295	4705	4865.59	0.50	4694	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1766	10.59	1.86	12	0.23	459.00	2619.00	5920	20240304	-17.91	3220	20241210	50.93	4945	-1.72	20250102	4725	2.86	20250102	5920	-17.91	20240304	3220	50.93	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
135	20250102	110828	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4915	210	2	4.46	353989000	72760	60.07	4920	4945	4725	6110	3295	4705	4865.16	0.50	6311	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1786	10.71	1.88	12	0.20	459.00	2619.00	5920	20240304	-16.98	3220	20241210	52.64	4945	-0.61	20250102	4725	4.02	20250102	5920	-16.98	20240304	3220	52.64	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
136	20250102	100836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4815	110	2	2.34	96538305	19957	16.48	4920	4945	4725	6110	3295	4705	4837.33	0.50	-2795	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1750	10.49	1.84	12	0.05	459.00	2619.00	5920	20240304	-18.67	3220	20241210	49.53	4945	-2.63	20250102	4725	1.90	20250102	5920	-18.67	20240304	3220	49.53	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N
137	20250102	090827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	4705	0	3	0.00	0	0	0.00	0	0	0	6110	3295	4705	0.00	0.50	0	4995	4850	4755	4610	4515	4922	4682	182	1405	500	3380	5	1	36338727	1710	10.25	1.80	12	0.00	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	0	0.00	0	0	0.00	0	5920	-20.52	20240304	3220	46.12	20241210	1.21	N	225530	500	181 억	181760	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History