KissMeData/006920/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	18690180	6147	31.29	3040	3085	2990	3925	2115	3020	3040.54	0.67	456	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
3	20250124	150225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	18369025	6041	30.75	3040	3085	2990	3925	2115	3020	3040.73	0.67	478	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2845	6.85	20250110	5290	-42.53	20240227	2305	31.89	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
4	20250124	140226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	25	2	0.83	14603180	4803	24.45	3040	3085	2990	3925	2115	3020	3040.43	0.67	462	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	333	4.02	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2845	7.03	20250110	5290	-42.44	20240227	2305	32.10	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
5	20250124	130226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-30	5	-0.99	11524940	3792	19.30	3040	3085	2990	3925	2115	3020	3039.28	0.67	-25	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	327	3.95	0.98	12	0.03	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3175	-5.83	20250120	2845	5.10	20250110	5290	-43.48	20240227	2305	29.72	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
6	20250124	120225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	25	2	0.83	5006580	1641	8.35	3040	3085	3020	3925	2115	3020	3050.93	0.67	-14	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	333	4.02	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2845	7.03	20250110	5290	-42.44	20240227	2305	32.10	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
7	20250124	110226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	25	2	0.83	3530440	1156	5.89	3040	3085	3020	3925	2115	3020	3054.01	0.67	-14	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	333	4.02	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2845	7.03	20250110	5290	-42.44	20240227	2305	32.10	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
8	20250124	100225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	35	2	1.16	1663635	544	2.77	3040	3085	3020	3925	2115	3020	3058.15	0.67	-8	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	334	4.04	1.01	12	0.00	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	3175	-3.78	20250120	2845	7.38	20250110	5290	-42.25	20240227	2305	32.54	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
9	20250124	090226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	35	2	1.16	161180	53	0.27	3040	3055	3040	3925	2115	3020	3041.13	0.67	-7	3186	3102	3036	2952	2886	3070	2920	55	905	500	1990	5	1	10920000	334	4.04	1.01	12	0.00	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	3175	-3.78	20250120	2845	7.38	20250110	5290	-42.25	20240227	2305	32.54	20241118	1.17	N	006920	500	54 억	73590	N	N	N	N
10	20250123	160226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-60	5	-1.95	59269165	19640	216.51	3075	3120	2970	4000	2160	3080	3017.78	0.67	900	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	330	3.99	0.99	12	0.18	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
11	20250123	150224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-25	5	-0.81	55260425	18315	201.91	3075	3120	2970	4000	2160	3080	3017.22	0.67	994	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	334	4.04	1.01	12	0.17	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	3175	-3.78	20250120	2845	7.38	20250110	5290	-42.25	20240227	2305	32.54	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
12	20250123	140225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-50	5	-1.62	52793575	17503	192.96	3075	3120	2970	4000	2160	3080	3016.26	0.67	1138	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	331	4.00	1.00	12	0.16	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
13	20250123	130225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-75	5	-2.44	50939280	16891	186.21	3075	3120	2970	4000	2160	3080	3015.76	0.67	1520	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	328	3.97	0.99	12	0.15	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3175	-5.35	20250120	2845	5.62	20250110	5290	-43.19	20240227	2305	30.37	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
14	20250123	120225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-60	5	-1.95	22712870	7474	82.39	3075	3120	2970	4000	2160	3080	3038.92	0.67	1834	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	330	3.99	0.99	12	0.07	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
15	20250123	110225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	-40	5	-1.30	14305595	4673	51.52	3075	3120	3025	4000	2160	3080	3061.33	0.67	1569	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	332	4.02	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2845	6.85	20250110	5290	-42.53	20240227	2305	31.89	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
16	20250123	100225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	15	2	0.49	5912750	1911	21.07	3075	3120	3075	4000	2160	3080	3094.06	0.67	-30	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	338	4.09	1.02	12	0.02	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
17	20250123	090224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	0	3	0.00	224530	73	0.80	3075	3080	3075	4000	2160	3080	3075.75	0.67	-9	3113	3096	3083	3066	3053	3105	3075	55	920	500	2030	5	1	10920000	336	4.07	1.01	12	0.00	757.00	3036.00	5290	20240227	-41.78	2305	20241118	33.62	3175	-2.99	20250120	2845	8.26	20250110	5290	-41.78	20240227	2305	33.62	20241118	1.17	N	006920	500	54 억	72690	N	N	N	N
18	20250122	160224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	-20	5	-0.65	27818645	9015	111.81	3070	3100	3070	4030	2170	3100	3085.82	0.67	-479	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	336	4.07	1.01	12	0.08	757.00	3036.00	5290	20240227	-41.78	2305	20241118	33.62	3175	-2.99	20250120	2845	8.26	20250110	5290	-41.78	20240227	2305	33.62	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
19	20250122	150223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-25	5	-0.81	25982560	8418	104.40	3070	3100	3070	4030	2170	3100	3086.55	0.67	-363	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	336	4.06	1.01	12	0.08	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	3175	-3.15	20250120	2845	8.08	20250110	5290	-41.87	20240227	2305	33.41	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
20	20250122	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-5	5	-0.16	19877585	6440	79.87	3070	3100	3070	4030	2170	3100	3086.58	0.67	2	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	338	4.09	1.02	12	0.06	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
21	20250122	130224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-10	5	-0.32	16630090	5390	66.85	3070	3100	3070	4030	2170	3100	3085.36	0.67	2	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	337	4.08	1.02	12	0.05	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
22	20250122	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	-15	5	-0.48	13342610	4325	53.64	3070	3100	3070	4030	2170	3100	3085.00	0.67	2	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	337	4.08	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	3175	-2.83	20250120	2845	8.44	20250110	5290	-41.68	20240227	2305	33.84	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
23	20250122	110224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	-15	5	-0.48	10010850	3245	40.25	3070	3100	3070	4030	2170	3100	3085.01	0.67	2	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	337	4.08	1.02	12	0.03	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	3175	-2.83	20250120	2845	8.44	20250110	5290	-41.68	20240227	2305	33.84	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
24	20250122	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	-15	5	-0.48	2471805	801	9.93	3070	3100	3070	4030	2170	3100	3085.90	0.67	43	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	337	4.08	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	3175	-2.83	20250120	2845	8.44	20250110	5290	-41.68	20240227	2305	33.84	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
25	20250122	090224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-30	5	-0.97	279370	91	1.13	3070	3070	3070	4030	2170	3100	3070.00	0.67	62	3160	3130	3090	3060	3020	3110	3040	55	930	500	2040	5	1	10920000	335	4.06	1.01	12	0.00	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	3175	-3.31	20250120	2845	7.91	20250110	5290	-41.97	20240227	2305	33.19	20241118	1.18	N	006920	500	54 억	73087	N	N	N	N
26	20250121	160223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	10	2	0.32	24891215	8063	51.57	3120	3120	3050	4015	2165	3090	3087.09	0.67	-446	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	339	4.10	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3175	-2.36	20250120	2845	8.96	20250110	5290	-41.40	20240227	2305	34.49	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
27	20250121	150224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	24126065	7816	49.99	3120	3120	3050	4015	2165	3090	3086.75	0.67	-363	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
28	20250121	140224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	20162460	6535	41.80	3120	3120	3050	4015	2165	3090	3085.30	0.67	-363	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.06	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
29	20250121	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	16728715	5424	34.69	3120	3120	3050	4015	2165	3090	3084.20	0.67	-479	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.05	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
30	20250121	120222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	12266840	3974	25.42	3120	3120	3050	4015	2165	3090	3086.77	0.67	-479	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
31	20250121	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	9731385	3152	20.16	3120	3120	3050	4015	2165	3090	3087.37	0.67	-425	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.03	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
32	20250121	100214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	-10	5	-0.32	5161095	1672	10.69	3120	3120	3050	4015	2165	3090	3086.78	0.67	-445	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	336	4.07	1.01	12	0.02	757.00	3036.00	5290	20240227	-41.78	2305	20241118	33.62	3175	-2.99	20250120	2845	8.26	20250110	5290	-41.78	20240227	2305	33.62	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
33	20250121	090223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	0	3	0.00	700490	225	1.44	3120	3120	3090	4015	2165	3090	3113.29	0.67	-117	3266	3177	3086	2997	2906	3132	2952	55	925	500	2030	5	1	10920000	337	4.08	1.02	12	0.00	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.20	N	006920	500	54 억	73525	N	N	N	N
34	20250120	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	40	2	1.31	48017040	15635	89.61	3175	3175	2995	3965	2135	3050	3071.13	0.67	227	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	337	4.08	1.02	12	0.14	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
35	20250120	150224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	0	3	0.00	44388025	14451	82.82	3175	3175	2995	3965	2135	3050	3071.62	0.67	319	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	333	4.03	1.00	12	0.13	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2845	7.21	20250110	5290	-42.34	20240227	2305	32.32	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
36	20250120	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	45	2	1.48	37733590	12295	70.47	3175	3175	2995	3965	2135	3050	3069.02	0.67	792	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	338	4.09	1.02	12	0.11	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
37	20250120	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	40	2	1.31	31532350	10289	58.97	3175	3175	2995	3965	2135	3050	3064.67	0.67	809	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	337	4.08	1.02	12	0.09	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
38	20250120	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	10	2	0.33	24400115	7974	45.70	3175	3175	2995	3965	2135	3050	3059.96	0.67	974	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	334	4.04	1.01	12	0.07	757.00	3036.00	5290	20240227	-42.16	2305	20241118	32.75	3175	-3.62	20250120	2845	7.56	20250110	5290	-42.16	20240227	2305	32.75	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
39	20250120	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	0	3	0.00	21530055	7034	40.31	3175	3175	2995	3965	2135	3050	3060.86	0.67	974	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	333	4.03	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2845	7.21	20250110	5290	-42.34	20240227	2305	32.32	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
40	20250120	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-40	5	-1.31	16622960	5412	31.02	3175	3175	2995	3965	2135	3050	3071.50	0.67	909	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	329	3.98	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	3175	-5.20	20250120	2845	5.80	20250110	5290	-43.10	20240227	2305	30.59	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
41	20250120	090223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	65	2	2.13	5458430	1721	9.86	3175	3175	3050	3965	2135	3050	3171.66	0.67	-8	3170	3110	3035	2975	2900	3140	3005	55	915	500	2010	5	1	10920000	340	4.11	1.03	12	0.02	757.00	3036.00	5290	20240227	-41.12	2305	20241118	35.14	3175	-1.89	20250120	2845	9.49	20250110	5290	-41.12	20240227	2305	35.14	20241118	1.20	N	006920	500	54 억	73298	N	N	N	N
42	20250117	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	30	2	0.99	52652500	17448	113.70	3040	3095	2960	3925	2115	3020	3017.68	0.67	6	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	333	4.03	1.00	12	0.16	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3125	-2.40	20250115	2845	7.21	20250110	5290	-42.34	20240227	2305	32.32	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
43	20250117	150222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	70	2	2.32	51153285	16958	110.50	3040	3095	2960	3925	2115	3020	3016.47	0.67	74	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	337	4.08	1.02	12	0.16	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3125	-1.12	20250115	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
44	20250117	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	33805105	11280	73.50	3040	3055	2960	3925	2115	3020	2996.91	0.67	638	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3125	-2.72	20250115	2845	6.85	20250110	5290	-42.53	20240227	2305	31.89	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
45	20250117	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	28477115	9529	62.09	3040	3055	2960	3925	2115	3020	2988.47	0.67	1045	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3125	-3.04	20250115	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
46	20250117	120222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-50	5	-1.66	20649925	6896	44.94	3040	3055	2960	3925	2115	3020	2994.48	0.67	1027	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	324	3.92	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3125	-4.96	20250115	2845	4.39	20250110	5290	-43.86	20240227	2305	28.85	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
47	20250117	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	0	3	0.00	6643035	2190	14.27	3040	3055	3000	3925	2115	3020	3033.35	0.67	-54	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	330	3.99	0.99	12	0.02	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3125	-3.36	20250115	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
48	20250117	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	4687105	1545	10.07	3040	3055	3000	3925	2115	3020	3033.72	0.67	-54	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3125	-2.72	20250115	2845	6.85	20250110	5290	-42.53	20240227	2305	31.89	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
49	20250117	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	30	2	0.99	82095	27	0.18	3040	3050	3040	3925	2115	3020	3040.56	0.67	-3	3140	3080	3050	2990	2960	3065	2975	55	905	500	1990	5	1	10920000	333	4.03	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3125	-2.40	20250115	2845	7.21	20250110	5290	-42.34	20240227	2305	32.32	20241118	1.20	N	006920	500	54 억	73165	N	N	N	N
50	20250116	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-50	5	-1.63	46909735	15345	115.96	3085	3110	3020	3990	2150	3070	3057.00	0.67	-136	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	330	3.99	0.99	12	0.14	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3125	-3.36	20250115	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
51	20250116	150212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-50	5	-1.63	41044595	13403	101.28	3085	3110	3020	3990	2150	3070	3062.34	0.67	400	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	330	3.99	0.99	12	0.12	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3125	-3.36	20250115	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
52	20250116	140222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-25	5	-0.81	26846485	8728	65.96	3085	3110	3035	3990	2150	3070	3075.90	0.67	-452	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	333	4.02	1.00	12	0.08	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3125	-2.56	20250115	2845	7.03	20250110	5290	-42.44	20240227	2305	32.10	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
53	20250116	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-35	5	-1.14	22717175	7381	55.78	3085	3110	3035	3990	2150	3070	3077.79	0.67	-34	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	331	4.01	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3125	-2.88	20250115	2845	6.68	20250110	5290	-42.63	20240227	2305	31.67	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
54	20250116	120222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	15	2	0.49	11298225	3649	27.58	3085	3110	3065	3990	2150	3070	3096.25	0.67	-390	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	337	4.08	1.02	12	0.03	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	3125	-1.28	20250115	2845	8.44	20250110	5290	-41.68	20240227	2305	33.84	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
55	20250116	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	30	2	0.98	7214695	2327	17.58	3085	3110	3065	3990	2150	3070	3100.43	0.67	-14	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	339	4.10	1.02	12	0.02	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3125	-0.80	20250115	2845	8.96	20250110	5290	-41.40	20240227	2305	34.49	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
56	20250116	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	20	2	0.65	4074020	1313	9.92	3085	3110	3065	3990	2150	3070	3102.83	0.67	-14	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	337	4.08	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3125	-1.12	20250115	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
57	20250116	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3065	-5	5	-0.16	313310	102	0.77	3085	3085	3065	3990	2150	3070	3071.67	0.67	52	3173	3121	3073	3021	2973	3097	2997	55	920	500	2020	5	1	10920000	335	4.05	1.01	12	0.00	757.00	3036.00	5290	20240227	-42.06	2305	20241118	32.97	3125	-1.92	20250115	2845	7.73	20250110	5290	-42.06	20240227	2305	32.97	20241118	1.20	N	006920	500	54 억	73264	N	N	N	N
58	20250115	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-35	5	-1.13	40823130	13233	69.24	3105	3125	3025	4035	2175	3105	3084.95	0.69	-2011	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	335	4.06	1.01	12	0.12	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	3125	-1.76	20250115	2845	7.91	20250110	5290	-41.97	20240227	2305	33.19	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
59	20250115	150222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-75	5	-2.42	39013145	12639	66.13	3105	3125	3030	4035	2175	3105	3086.73	0.69	-1886	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	331	4.00	1.00	12	0.12	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3125	-3.04	20250115	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
60	20250115	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-10	5	-0.32	28415180	9169	47.98	3105	3125	3065	4035	2175	3105	3099.05	0.69	-1874	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	338	4.09	1.02	12	0.08	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3125	-0.96	20250115	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
61	20250115	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-10	5	-0.32	24493145	7901	41.34	3105	3125	3065	4035	2175	3105	3100.01	0.69	-1841	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	338	4.09	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3125	-0.96	20250115	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
62	20250115	120222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-15	5	-0.48	20206805	6516	34.10	3105	3125	3065	4035	2175	3105	3101.11	0.69	-1794	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	337	4.08	1.02	12	0.06	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3125	-1.12	20250115	2845	8.61	20250110	5290	-41.59	20240227	2305	34.06	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
63	20250115	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-10	5	-0.32	14421770	4637	24.26	3105	3125	3070	4035	2175	3105	3110.15	0.69	-1429	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	338	4.09	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3125	-0.96	20250115	2845	8.79	20250110	5290	-41.49	20240227	2305	34.27	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
64	20250115	100222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	10	2	0.32	10436115	3354	17.55	3105	3125	3070	4035	2175	3105	3111.54	0.69	-1533	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	340	4.11	1.03	12	0.03	757.00	3036.00	5290	20240227	-41.12	2305	20241118	35.14	3125	-0.32	20250115	2845	9.49	20250110	5290	-41.12	20240227	2305	35.14	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
65	20250115	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-35	5	-1.13	5196275	1674	8.76	3105	3125	3070	4035	2175	3105	3104.11	0.69	-1445	3211	3157	3056	3002	2901	3185	3030	55	930	500	2040	5	1	10920000	335	4.06	1.01	12	0.02	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	3125	-1.76	20250115	2845	7.91	20250110	5290	-41.97	20240227	2305	33.19	20241118	1.20	N	006920	500	54 억	75275	N	N	N	N
66	20250114	160220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	150	2	5.08	58421270	19102	151.65	2955	3110	2955	3840	2070	2955	3058.38	0.69	40	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	339	4.10	1.02	12	0.17	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	3110	-0.16	20250114	2845	9.14	20250110	5290	-41.30	20240227	2305	34.71	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
67	20250114	150221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	150	2	5.08	54049990	17694	140.47	2955	3110	2955	3840	2070	2955	3054.71	0.69	77	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	339	4.10	1.02	12	0.16	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	3110	-0.16	20250114	2845	9.14	20250110	5290	-41.30	20240227	2305	34.71	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
68	20250114	140221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	145	2	4.91	43941215	14437	114.62	2955	3100	2955	3840	2070	2955	3043.65	0.69	235	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	339	4.10	1.02	12	0.13	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3105	-0.16	20250110	2845	8.96	20250110	5290	-41.40	20240227	2305	34.49	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
69	20250114	130221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	115	2	3.89	37046950	12193	96.80	2955	3075	2955	3840	2070	2955	3038.38	0.69	203	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	335	4.06	1.01	12	0.11	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	3105	-1.13	20250110	2845	7.91	20250110	5290	-41.97	20240227	2305	33.19	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
70	20250114	120220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	95	2	3.21	19940150	6603	52.42	2955	3065	2955	3840	2070	2955	3019.86	0.69	-475	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	333	4.03	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3105	-1.77	20250110	2845	7.21	20250110	5290	-42.34	20240227	2305	32.32	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
71	20250114	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	95	2	3.21	16452305	5458	43.33	2955	3065	2955	3840	2070	2955	3014.35	0.69	-450	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	333	4.03	1.00	12	0.05	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3105	-1.77	20250110	2845	7.21	20250110	5290	-42.34	20240227	2305	32.32	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
72	20250114	100221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	35	2	1.18	11724400	3906	31.01	2955	3035	2955	3840	2070	2955	3001.64	0.69	-305	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	327	3.95	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3105	-3.70	20250110	2845	5.10	20250110	5290	-43.48	20240227	2305	29.72	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
73	20250114	090221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	0	3	0.00	1900065	643	5.10	2955	2955	2955	3840	2070	2955	2955.00	0.69	-81	3045	3000	2965	2920	2885	2982	2902	55	885	500	1950	5	1	10920000	323	3.90	0.97	12	0.01	757.00	3036.00	5290	20240227	-44.14	2305	20241118	28.20	3105	-4.83	20250110	2845	3.87	20250110	5290	-44.14	20240227	2305	28.20	20241118	1.23	N	006920	500	54 억	75268	N	N	N	N
74	20250113	160219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-70	5	-2.31	37059910	12471	72.82	2995	3010	2930	3930	2120	3025	2971.69	0.69	-438	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	323	3.90	0.97	12	0.11	757.00	3036.00	5290	20240227	-44.14	2305	20241118	28.20	3105	-4.83	20250110	2845	3.87	20250110	5290	-44.14	20240227	2305	28.20	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
75	20250113	150220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-65	5	-2.15	35836500	12057	70.41	2995	3010	2930	3930	2120	3025	2972.26	0.69	-24	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	323	3.91	0.97	12	0.11	757.00	3036.00	5290	20240227	-44.05	2305	20241118	28.42	3105	-4.67	20250110	2845	4.04	20250110	5290	-44.05	20240227	2305	28.42	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
76	20250113	140218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-30	5	-0.99	29119240	9806	57.26	2995	3010	2930	3930	2120	3025	2969.53	0.69	-13	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	327	3.96	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	3105	-3.54	20250110	2845	5.27	20250110	5290	-43.38	20240227	2305	29.93	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
77	20250113	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-55	5	-1.82	24409525	8226	48.04	2995	3010	2930	3930	2120	3025	2967.36	0.69	-6	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	324	3.92	0.98	12	0.08	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3105	-4.35	20250110	2845	4.39	20250110	5290	-43.86	20240227	2305	28.85	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
78	20250113	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-45	5	-1.49	22179625	7477	43.66	2995	3010	2930	3930	2120	3025	2966.38	0.69	394	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	325	3.94	0.98	12	0.07	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3105	-4.03	20250110	2845	4.75	20250110	5290	-43.67	20240227	2305	29.28	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
79	20250113	110217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-50	5	-1.65	13950725	4702	27.46	2995	3010	2930	3930	2120	3025	2966.98	0.69	-24	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	325	3.93	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.76	2305	20241118	29.07	3105	-4.19	20250110	2845	4.57	20250110	5290	-43.76	20240227	2305	29.07	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
80	20250113	100217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-40	5	-1.32	11866040	4002	23.37	2995	3010	2930	3930	2120	3025	2965.03	0.69	214	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	326	3.94	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.57	2305	20241118	29.50	3105	-3.86	20250110	2845	4.92	20250110	5290	-43.57	20240227	2305	29.50	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
81	20250113	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-20	5	-0.66	700940	234	1.37	2995	3005	2995	3930	2120	3025	2995.47	0.69	70	3251	3137	2991	2877	2731	3065	2805	55	905	500	1990	5	1	10920000	328	3.97	0.99	12	0.00	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3105	-3.22	20250110	2845	5.62	20250110	5290	-43.19	20240227	2305	30.37	20241118	1.24	N	006920	500	54 억	75694	N	N	N	N
82	20250110	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	115	2	3.95	51082270	17125	160.21	3105	3105	2845	3780	2040	2910	2982.91	0.73	-4379	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	330	4.00	1.00	12	0.16	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3105	-2.58	20250110	2845	6.33	20250110	5290	-42.82	20240227	2305	31.24	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
83	20250110	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	80	2	2.75	48036830	16106	150.68	3105	3105	2845	3780	2040	2910	2982.54	0.73	-4308	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	327	3.95	0.98	12	0.15	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3105	-3.70	20250110	2845	5.10	20250110	5290	-43.48	20240227	2305	29.72	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
84	20250110	140217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	55	2	1.89	45671845	15314	143.27	3105	3105	2845	3780	2040	2910	2982.36	0.73	-4339	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	324	3.92	0.98	12	0.14	757.00	3036.00	5290	20240227	-43.95	2305	20241118	28.63	3105	-4.51	20250110	2845	4.22	20250110	5290	-43.95	20240227	2305	28.63	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
85	20250110	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	45	2	1.55	42216510	14145	132.33	3105	3105	2845	3780	2040	2910	2984.55	0.73	-3441	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	323	3.90	0.97	12	0.13	757.00	3036.00	5290	20240227	-44.14	2305	20241118	28.20	3105	-4.83	20250110	2845	3.87	20250110	5290	-44.14	20240227	2305	28.20	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
86	20250110	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	-60	5	-2.06	34333215	11476	107.36	3105	3105	2845	3780	2040	2910	2991.74	0.73	-3372	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	311	3.76	0.94	12	0.11	757.00	3036.00	5290	20240227	-46.12	2305	20241118	23.64	3105	-8.21	20250110	2845	0.18	20250110	5290	-46.12	20240227	2305	23.64	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
87	20250110	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	60	2	2.06	14298760	4759	44.52	3105	3105	2935	3780	2040	2910	3004.57	0.73	-1251	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	324	3.92	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3105	-4.35	20250110	2870	3.48	20250102	5290	-43.86	20240227	2305	28.85	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
88	20250110	100217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	70	2	2.41	8049720	2668	24.96	3105	3105	2935	3780	2040	2910	3017.14	0.73	-204	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	325	3.94	0.98	12	0.02	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3105	-4.03	20250110	2870	3.83	20250102	5290	-43.67	20240227	2305	29.28	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
89	20250110	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	170	2	5.84	1163915	375	3.51	3105	3105	3080	3780	2040	2910	3103.77	0.73	-16	3110	3010	2960	2860	2810	2985	2835	55	870	500	1920	5	1	10920000	336	4.07	1.01	12	0.00	757.00	3036.00	5290	20240227	-41.78	2305	20241118	33.62	3105	-0.81	20250110	2870	7.32	20250102	5290	-41.78	20240227	2305	33.62	20241118	1.24	N	006920	500	54 억	80071	N	N	N	N
90	20250109	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-130	5	-4.28	30564300	10266	68.95	3010	3060	2910	3950	2130	3040	2980.73	0.74	-452	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	318	3.84	0.96	12	0.09	757.00	3036.00	5290	20240227	-44.99	2305	20241118	26.25	3100	-6.13	20250106	2870	1.39	20250102	5290	-44.99	20240227	2305	26.25	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
91	20250109	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-75	5	-2.47	26784210	8967	60.23	3010	3060	2950	3950	2130	3040	2986.98	0.74	-318	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	324	3.92	0.98	12	0.08	757.00	3036.00	5290	20240227	-43.95	2305	20241118	28.63	3100	-4.35	20250106	2870	3.31	20250102	5290	-43.95	20240227	2305	28.63	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
92	20250109	140216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-75	5	-2.47	21624190	7227	48.54	3010	3060	2965	3950	2130	3040	2992.14	0.74	129	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	324	3.92	0.98	12	0.07	757.00	3036.00	5290	20240227	-43.95	2305	20241118	28.63	3100	-4.35	20250106	2870	3.31	20250102	5290	-43.95	20240227	2305	28.63	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
93	20250109	130216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-60	5	-1.97	19037210	6355	42.68	3010	3060	2965	3950	2130	3040	2995.63	0.74	129	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	325	3.94	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3100	-3.87	20250106	2870	3.83	20250102	5290	-43.67	20240227	2305	29.28	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
94	20250109	120216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-65	5	-2.14	13853205	4612	30.98	3010	3060	2965	3950	2130	3040	3003.73	0.74	46	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	325	3.93	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.76	2305	20241118	29.07	3100	-4.03	20250106	2870	3.66	20250102	5290	-43.76	20240227	2305	29.07	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
95	20250109	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-50	5	-1.64	10515990	3493	23.46	3010	3060	2965	3950	2130	3040	3010.59	0.74	35	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	327	3.95	0.98	12	0.03	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3100	-3.55	20250106	2870	4.18	20250102	5290	-43.48	20240227	2305	29.72	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
96	20250109	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-35	5	-1.15	5776015	1910	12.83	3010	3060	2965	3950	2130	3040	3024.09	0.74	-48	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	328	3.97	0.99	12	0.02	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3100	-3.06	20250106	2870	4.70	20250102	5290	-43.19	20240227	2305	30.37	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
97	20250109	090217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-20	5	-0.66	180710	60	0.40	3010	3020	3010	3950	2130	3040	3011.83	0.74	14	3140	3090	3030	2980	2920	3115	3005	55	910	500	2000	5	1	10920000	330	3.99	0.99	12	0.00	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3100	-2.58	20250106	2870	5.23	20250102	5290	-42.91	20240227	2305	31.02	20241118	1.24	N	006920	500	54 억	80448	N	N	N	N
98	20250108	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	55	2	1.84	44744580	14889	119.57	2985	3080	2970	3880	2090	2985	3005.21	0.74	53	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	332	4.02	1.00	12	0.14	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3100	-1.94	20250106	2870	5.92	20250102	5290	-42.53	20240227	2305	31.89	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
99	20250108	150215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-10	5	-0.34	43830660	14586	117.14	2985	3080	2970	3880	2090	2985	3004.98	0.74	128	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	325	3.93	0.98	12	0.13	757.00	3036.00	5290	20240227	-43.76	2305	20241118	29.07	3100	-4.03	20250106	2870	3.66	20250102	5290	-43.76	20240227	2305	29.07	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
100	20250108	140217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-5	5	-0.17	37692880	12532	100.64	2985	3080	2970	3880	2090	2985	3007.73	0.74	146	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	325	3.94	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3100	-3.87	20250106	2870	3.83	20250102	5290	-43.67	20240227	2305	29.28	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
101	20250108	130218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	15	2	0.50	34154305	11347	91.13	2985	3080	2970	3880	2090	2985	3009.99	0.74	546	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	328	3.96	0.99	12	0.10	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3100	-3.23	20250106	2870	4.53	20250102	5290	-43.29	20240227	2305	30.15	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
102	20250108	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	15	2	0.50	29434585	9772	78.48	2985	3080	2970	3880	2090	2985	3012.14	0.74	310	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	328	3.96	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3100	-3.23	20250106	2870	4.53	20250102	5290	-43.29	20240227	2305	30.15	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
103	20250108	110215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	0	3	0.00	20276670	6704	53.84	2985	3080	2970	3880	2090	2985	3024.56	0.74	359	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	326	3.94	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.57	2305	20241118	29.50	3100	-3.71	20250106	2870	4.01	20250102	5290	-43.57	20240227	2305	29.50	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
104	20250108	100214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	65	2	2.18	8768135	2881	23.14	2985	3080	2970	3880	2090	2985	3043.43	0.74	-201	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	333	4.03	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3100	-1.61	20250106	2870	6.27	20250102	5290	-42.34	20240227	2305	32.32	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
105	20250108	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	0	3	0.00	47760	16	0.13	2985	2985	2985	3880	2090	2985	2985.00	0.74	0	3021	3002	2966	2947	2911	3012	2957	55	895	500	1970	5	1	10920000	326	3.94	0.98	12	0.00	757.00	3036.00	5290	20240227	-43.57	2305	20241118	29.50	3100	-3.71	20250106	2870	4.01	20250102	5290	-43.57	20240227	2305	29.50	20241118	1.24	N	006920	500	54 억	80275	N	N	N	N
106	20250107	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	70	2	2.40	36911695	12452	63.64	2930	2985	2930	3785	2045	2915	2964.32	0.74	-556	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	326	3.94	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.57	2305	20241118	29.50	3100	-3.71	20250106	2870	4.01	20250102	5290	-43.57	20240227	2305	29.50	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
107	20250107	150215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	65	2	2.23	35002350	11811	60.36	2930	2980	2930	3785	2045	2915	2963.54	0.74	-413	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	325	3.94	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3100	-3.87	20250106	2870	3.83	20250102	5290	-43.67	20240227	2305	29.28	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
108	20250107	140213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	55	2	1.89	25278290	8536	43.62	2930	2980	2930	3785	2045	2915	2961.37	0.74	-1	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	324	3.92	0.98	12	0.08	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3100	-4.19	20250106	2870	3.48	20250102	5290	-43.86	20240227	2305	28.85	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
109	20250107	130215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	50	2	1.72	19016270	6427	32.85	2930	2980	2930	3785	2045	2915	2958.81	0.74	20	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	324	3.92	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.95	2305	20241118	28.63	3100	-4.35	20250106	2870	3.31	20250102	5290	-43.95	20240227	2305	28.63	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
110	20250107	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	20	2	0.69	11878425	4015	20.52	2930	2980	2930	3785	2045	2915	2958.51	0.74	-256	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	321	3.88	0.97	12	0.04	757.00	3036.00	5290	20240227	-44.52	2305	20241118	27.33	3100	-5.32	20250106	2870	2.26	20250102	5290	-44.52	20240227	2305	27.33	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
111	20250107	110213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	45	2	1.54	10200575	3447	17.62	2930	2980	2930	3785	2045	2915	2959.26	0.74	-256	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	323	3.91	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.05	2305	20241118	28.42	3100	-4.52	20250106	2870	3.14	20250102	5290	-44.05	20240227	2305	28.42	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
112	20250107	100216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	50	2	1.72	7021415	2374	12.13	2930	2980	2930	3785	2045	2915	2957.63	0.74	-218	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	324	3.92	0.98	12	0.02	757.00	3036.00	5290	20240227	-43.95	2305	20241118	28.63	3100	-4.35	20250106	2870	3.31	20250102	5290	-43.95	20240227	2305	28.63	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
113	20250107	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	30	2	1.03	126110	43	0.22	2930	2945	2930	3785	2045	2915	2932.79	0.74	-7	3161	3037	2976	2852	2791	3007	2822	55	870	500	1920	5	1	10920000	322	3.89	0.97	12	0.00	757.00	3036.00	5290	20240227	-44.33	2305	20241118	27.77	3100	-5.00	20250106	2870	2.61	20250102	5290	-44.33	20240227	2305	27.77	20241118	1.24	N	006920	500	54 억	80842	N	N	N	N
114	20250106	160213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-75	5	-2.51	57979195	19529	135.49	3005	3100	2915	3885	2095	2990	2968.90	0.75	-699	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	318	3.85	0.96	12	0.18	757.00	3036.00	5290	20240227	-44.90	2305	20241118	26.46	3100	-5.97	20250106	2870	1.57	20250102	5290	-44.90	20240227	2305	26.46	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
115	20250106	150213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-55	5	-1.84	47535300	15960	110.73	3005	3100	2930	3885	2095	2990	2978.40	0.75	105	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	321	3.88	0.97	12	0.15	757.00	3036.00	5290	20240227	-44.52	2305	20241118	27.33	3100	-5.32	20250106	2870	2.26	20250102	5290	-44.52	20240227	2305	27.33	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
116	20250106	140212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-10	5	-0.33	37960015	12726	88.29	3005	3100	2940	3885	2095	2990	2982.87	0.75	-643	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	325	3.94	0.98	12	0.12	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3100	-3.87	20250106	2870	3.83	20250102	5290	-43.67	20240227	2305	29.28	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
117	20250106	130212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	0	3	0.00	31272875	10475	72.67	3005	3100	2940	3885	2095	2990	2985.48	0.75	-621	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	327	3.95	0.98	12	0.10	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3100	-3.55	20250106	2870	4.18	20250102	5290	-43.48	20240227	2305	29.72	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
118	20250106	120212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	0	3	0.00	26699985	8939	62.02	3005	3100	2940	3885	2095	2990	2986.91	0.75	-473	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	327	3.95	0.98	12	0.08	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3100	-3.55	20250106	2870	4.18	20250102	5290	-43.48	20240227	2305	29.72	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
119	20250106	110212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	5	2	0.17	23333250	7813	54.20	3005	3100	2940	3885	2095	2990	2986.46	0.75	-87	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	327	3.96	0.99	12	0.07	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	3100	-3.39	20250106	2870	4.36	20250102	5290	-43.38	20240227	2305	29.93	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
120	20250106	100211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	5	2	0.17	9694335	3209	22.26	3005	3100	2990	3885	2095	2990	3020.98	0.75	-220	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	327	3.96	0.99	12	0.03	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	3100	-3.39	20250106	2870	4.36	20250102	5290	-43.38	20240227	2305	29.93	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
121	20250106	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	15	2	0.50	99165	33	0.23	3005	3005	3005	3885	2095	2990	3005.00	0.75	-2	3160	3075	2985	2900	2810	3117	2942	55	895	500	1970	5	1	10920000	328	3.97	0.99	12	0.00	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3070	-2.12	20250103	2870	4.70	20250102	5290	-43.19	20240227	2305	30.37	20241118	1.25	N	006920	500	54 억	81445	N	N	N	N
122	20250103	160211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	95	2	3.28	41127325	13859	89.27	2900	3070	2895	3760	2030	2895	2967.55	0.74	466	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	327	3.95	0.98	12	0.13	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3070	-2.61	20250103	2870	4.18	20250102	5290	-43.48	20240227	2305	29.72	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
123	20250103	150211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	75	2	2.59	39342230	13259	85.41	2900	3070	2895	3760	2030	2895	2967.21	0.74	511	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	324	3.92	0.98	12	0.12	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3070	-3.26	20250103	2870	3.48	20250102	5290	-43.86	20240227	2305	28.85	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
124	20250103	140211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	115	2	3.97	30763025	10371	66.81	2900	3070	2895	3760	2030	2895	2966.25	0.74	669	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	329	3.98	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	3070	-1.95	20250103	2870	4.88	20250102	5290	-43.10	20240227	2305	30.59	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
125	20250103	130211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	105	2	3.63	24365170	8237	53.06	2900	3070	2895	3760	2030	2895	2958.02	0.74	626	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	328	3.96	0.99	12	0.08	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3070	-2.28	20250103	2870	4.53	20250102	5290	-43.29	20240227	2305	30.15	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
126	20250103	120211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	95	2	3.28	17152220	5828	37.54	2900	3070	2895	3760	2030	2895	2943.07	0.74	540	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	327	3.95	0.98	12	0.05	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3070	-2.61	20250103	2870	4.18	20250102	5290	-43.48	20240227	2305	29.72	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
127	20250103	110211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	75	2	2.59	13449005	4583	29.52	2900	3070	2895	3760	2030	2895	2934.54	0.74	1370	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	324	3.92	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3070	-3.26	20250103	2870	3.48	20250102	5290	-43.86	20240227	2305	28.85	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
128	20250103	100211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	75	2	2.59	10893400	3724	23.99	2900	3070	2895	3760	2030	2895	2925.19	0.74	1676	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	324	3.92	0.98	12	0.03	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3070	-3.26	20250103	2870	3.48	20250102	5290	-43.86	20240227	2305	28.85	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
129	20250103	090211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2900	5	2	0.17	116000	40	0.26	2900	2900	2900	3760	2030	2895	2900.00	0.74	-2	2951	2922	2896	2867	2841	2937	2882	55	865	500	1910	5	1	10920000	317	3.83	0.96	12	0.00	757.00	3036.00	5290	20240227	-45.18	2305	20241118	25.81	2925	-0.85	20250102	2870	1.05	20250102	5290	-45.18	20240227	2305	25.81	20241118	1.27	N	006920	500	54 억	80979	N	N	N	N
130	20250102	160211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	-35	5	-1.19	44989115	15524	82.46	2870	2925	2870	3805	2055	2930	2898.04	0.74	422	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	316	3.82	0.95	12	0.14	757.00	3036.00	5290	20240227	-45.27	2305	20241118	25.60	2925	-1.03	20250102	2870	0.87	20250102	5290	-45.27	20240227	2305	25.60	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
131	20250102	150211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-20	5	-0.68	44156885	15237	80.93	2870	2925	2870	3805	2055	2930	2898.00	0.74	547	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	318	3.84	0.96	12	0.14	757.00	3036.00	5290	20240227	-44.99	2305	20241118	26.25	2925	-0.51	20250102	2870	1.39	20250102	5290	-44.99	20240227	2305	26.25	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
132	20250102	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	-5	5	-0.17	38335560	13240	70.32	2870	2925	2870	3805	2055	2930	2895.44	0.74	672	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	319	3.86	0.96	12	0.12	757.00	3036.00	5290	20240227	-44.71	2305	20241118	26.90	2925	0.00	20250102	2870	1.92	20250102	5290	-44.71	20240227	2305	26.90	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
133	20250102	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-25	5	-0.85	28369775	9811	52.11	2870	2925	2870	3805	2055	2930	2891.63	0.74	642	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	317	3.84	0.96	12	0.09	757.00	3036.00	5290	20240227	-45.09	2305	20241118	26.03	2925	-0.68	20250102	2870	1.22	20250102	5290	-45.09	20240227	2305	26.03	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
134	20250102	120211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-15	5	-0.51	27073660	9365	49.74	2870	2925	2870	3805	2055	2930	2890.94	0.74	665	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	318	3.85	0.96	12	0.09	757.00	3036.00	5290	20240227	-44.90	2305	20241118	26.46	2925	-0.34	20250102	2870	1.57	20250102	5290	-44.90	20240227	2305	26.46	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
135	20250102	110203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-10	5	-0.34	14818340	5135	27.27	2870	2925	2870	3805	2055	2930	2885.75	0.74	220	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	319	3.86	0.96	12	0.05	757.00	3036.00	5290	20240227	-44.80	2305	20241118	26.68	2925	-0.17	20250102	2870	1.74	20250102	5290	-44.80	20240227	2305	26.68	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
136	20250102	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-60	5	-2.05	4247600	1480	7.86	2870	2870	2870	3805	2055	2930	2870.00	0.74	165	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	313	3.79	0.95	12	0.01	757.00	3036.00	5290	20240227	-45.75	2305	20241118	24.51	2870	0.00	20250102	2870	0.00	20250102	5290	-45.75	20240227	2305	24.51	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N
137	20250102	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	0	3	0.00	0	0	0.00	0	0	0	3805	2055	2930	0.00	0.74	0	3036	2982	2956	2902	2876	2970	2890	55	875	500	1930	5	1	10920000	320	3.87	0.97	12	0.00	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	0	0.00	0	0	0.00	0	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History