KissMeData/006920/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 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	20241129	160231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	-70	5	-2.87	24424875	10219	118.43	2430	2430	2365	3165	1705	2435	2390.34	0.65	116	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	258	3.12	0.78	12	0.09	757.00	3036.00	5290	20240227	-55.29	2305	20241118	2.60	5290	-55.29	20240227	2305	2.60	20241118	5290	-55.29	20240227	2305	2.60	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
3	20241129	150233	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	-40	5	-1.64	22501370	9406	109.00	2430	2430	2365	3165	1705	2435	2392.24	0.65	117	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	262	3.16	0.79	12	0.09	757.00	3036.00	5290	20240227	-54.73	2305	20241118	3.90	5290	-54.73	20240227	2305	3.90	20241118	5290	-54.73	20240227	2305	3.90	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
4	20241129	140231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-20	5	-0.82	12540575	5220	60.49	2430	2430	2390	3165	1705	2435	2402.41	0.65	-324	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	264	3.19	0.80	12	0.05	757.00	3036.00	5290	20240227	-54.35	2305	20241118	4.77	5290	-54.35	20240227	2305	4.77	20241118	5290	-54.35	20240227	2305	4.77	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
5	20241129	130232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-20	5	-0.82	12540575	5220	60.49	2430	2430	2390	3165	1705	2435	2402.41	0.65	-324	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	264	3.19	0.80	12	0.05	757.00	3036.00	5290	20240227	-54.35	2305	20241118	4.77	5290	-54.35	20240227	2305	4.77	20241118	5290	-54.35	20240227	2305	4.77	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
6	20241129	120234	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	-40	5	-1.64	9961010	4143	48.01	2430	2430	2395	3165	1705	2435	2404.30	0.65	-322	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	262	3.16	0.79	12	0.04	757.00	3036.00	5290	20240227	-54.73	2305	20241118	3.90	5290	-54.73	20240227	2305	3.90	20241118	5290	-54.73	20240227	2305	3.90	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
7	20241129	110233	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-35	5	-1.44	5190110	2152	24.94	2430	2430	2400	3165	1705	2435	2411.76	0.65	-142	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	262	3.17	0.79	12	0.02	757.00	3036.00	5290	20240227	-54.63	2305	20241118	4.12	5290	-54.63	20240227	2305	4.12	20241118	5290	-54.63	20240227	2305	4.12	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
8	20241129	100234	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	-30	5	-1.23	3684340	1525	17.67	2430	2430	2400	3165	1705	2435	2415.96	0.65	-142	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	263	3.18	0.79	12	0.01	757.00	3036.00	5290	20240227	-54.54	2305	20241118	4.34	5290	-54.54	20240227	2305	4.34	20241118	5290	-54.54	20240227	2305	4.34	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
9	20241129	090233	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-5	5	-0.21	437400	180	2.09	2430	2430	2430	3165	1705	2435	2430.00	0.65	-24	2488	2461	2438	2411	2388	2450	2400	55	730	500	1700	5	1	10920000	265	3.21	0.80	12	0.00	757.00	3036.00	5290	20240227	-54.06	2305	20241118	5.42	5290	-54.06	20240227	2305	5.42	20241118	5290	-54.06	20240227	2305	5.42	20241118	1.65	N	006920	500	54 억	71140	N	N	N	N
10	20241128	160230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	5	2	0.21	20284085	8328	36.01	2440	2465	2415	3155	1705	2430	2435.65	0.65	-238	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	266	3.22	0.80	12	0.08	757.00	3036.00	5290	20240227	-53.97	2305	20241118	5.64	5290	-53.97	20240227	2305	5.64	20241118	5290	-53.97	20240227	2305	5.64	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
11	20241128	150236	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2445	15	2	0.62	16778215	6891	29.79	2440	2465	2415	3155	1705	2430	2434.80	0.65	-238	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	267	3.23	0.81	12	0.06	757.00	3036.00	5290	20240227	-53.78	2305	20241118	6.07	5290	-53.78	20240227	2305	6.07	20241118	5290	-53.78	20240227	2305	6.07	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
12	20241128	140235	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2445	15	2	0.62	15976255	6563	28.38	2440	2465	2415	3155	1705	2430	2434.29	0.65	-94	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	267	3.23	0.81	12	0.06	757.00	3036.00	5290	20240227	-53.78	2305	20241118	6.07	5290	-53.78	20240227	2305	6.07	20241118	5290	-53.78	20240227	2305	6.07	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
13	20241128	130232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	10	2	0.41	14823910	6093	26.34	2440	2465	2415	3155	1705	2430	2432.94	0.65	-114	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	266	3.22	0.80	12	0.06	757.00	3036.00	5290	20240227	-53.88	2305	20241118	5.86	5290	-53.88	20240227	2305	5.86	20241118	5290	-53.88	20240227	2305	5.86	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
14	20241128	120235	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	5	2	0.21	10567255	4348	18.80	2440	2465	2415	3155	1705	2430	2430.37	0.65	-134	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	266	3.22	0.80	12	0.04	757.00	3036.00	5290	20240227	-53.97	2305	20241118	5.64	5290	-53.97	20240227	2305	5.64	20241118	5290	-53.97	20240227	2305	5.64	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
15	20241128	110235	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	10	2	0.41	10550200	4341	18.77	2440	2465	2415	3155	1705	2430	2430.36	0.65	-134	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	266	3.22	0.80	12	0.04	757.00	3036.00	5290	20240227	-53.88	2305	20241118	5.86	5290	-53.88	20240227	2305	5.86	20241118	5290	-53.88	20240227	2305	5.86	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
16	20241128	100234	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	10	2	0.41	9497650	3909	16.90	2440	2465	2415	3155	1705	2430	2429.69	0.65	-84	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	266	3.22	0.80	12	0.04	757.00	3036.00	5290	20240227	-53.88	2305	20241118	5.86	5290	-53.88	20240227	2305	5.86	20241118	5290	-53.88	20240227	2305	5.86	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
17	20241128	090233	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	0	3	0.00	77930	32	0.14	2440	2440	2430	3155	1705	2430	2435.31	0.65	-1	2570	2500	2450	2380	2330	2535	2415	55	725	500	1700	5	1	10920000	265	3.21	0.80	12	0.00	757.00	3036.00	5290	20240227	-54.06	2305	20241118	5.42	5290	-54.06	20240227	2305	5.42	20241118	5290	-54.06	20240227	2305	5.42	20241118	1.67	N	006920	500	54 억	71378	N	N	N	N
18	20241127	160229	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	40	2	1.67	56172140	22929	143.70	2405	2520	2400	3105	1675	2390	2449.83	0.65	417	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	265	3.21	0.80	12	0.21	757.00	3036.00	5290	20240227	-54.06	2305	20241118	5.42	5290	-54.06	20240227	2305	5.42	20241118	5290	-54.06	20240227	2305	5.42	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
19	20241127	150232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	60	2	2.51	51820650	21140	132.49	2405	2520	2400	3105	1675	2390	2451.31	0.65	603	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	268	3.24	0.81	12	0.19	757.00	3036.00	5290	20240227	-53.69	2305	20241118	6.29	5290	-53.69	20240227	2305	6.29	20241118	5290	-53.69	20240227	2305	6.29	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
20	20241127	140232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2465	75	2	3.14	43608420	17778	111.42	2405	2520	2400	3105	1675	2390	2452.94	0.65	402	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	269	3.26	0.81	12	0.16	757.00	3036.00	5290	20240227	-53.40	2305	20241118	6.94	5290	-53.40	20240227	2305	6.94	20241118	5290	-53.40	20240227	2305	6.94	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
21	20241127	130229	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2480	90	2	3.77	23939605	9825	61.58	2405	2480	2400	3105	1675	2390	2436.60	0.65	-260	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	271	3.28	0.82	12	0.09	757.00	3036.00	5290	20240227	-53.12	2305	20241118	7.59	5290	-53.12	20240227	2305	7.59	20241118	5290	-53.12	20240227	2305	7.59	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
22	20241127	120232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2445	55	2	2.30	16288600	6716	42.09	2405	2450	2400	3105	1675	2390	2425.34	0.65	-260	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	267	3.23	0.81	12	0.06	757.00	3036.00	5290	20240227	-53.78	2305	20241118	6.07	5290	-53.78	20240227	2305	6.07	20241118	5290	-53.78	20240227	2305	6.07	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
23	20241127	110232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	45	2	1.88	15021250	6197	38.84	2405	2450	2400	3105	1675	2390	2423.96	0.65	-260	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	266	3.22	0.80	12	0.06	757.00	3036.00	5290	20240227	-53.97	2305	20241118	5.64	5290	-53.97	20240227	2305	5.64	20241118	5290	-53.97	20240227	2305	5.64	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
24	20241127	100231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2445	55	2	2.30	12501780	5166	32.38	2405	2445	2400	3105	1675	2390	2420.01	0.65	-258	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	267	3.23	0.81	12	0.05	757.00	3036.00	5290	20240227	-53.78	2305	20241118	6.07	5290	-53.78	20240227	2305	6.07	20241118	5290	-53.78	20240227	2305	6.07	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
25	20241127	090232	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	25	2	1.05	559830	232	1.45	2405	2415	2405	3105	1675	2390	2413.06	0.65	-11	2450	2420	2370	2340	2290	2435	2355	55	715	500	1670	5	1	10920000	264	3.19	0.80	12	0.00	757.00	3036.00	5290	20240227	-54.35	2305	20241118	4.77	5290	-54.35	20240227	2305	4.77	20241118	5290	-54.35	20240227	2305	4.77	20241118	1.67	N	006920	500	54 억	70961	N	N	N	N
26	20241126	160231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	30	2	1.27	37650515	15956	162.80	2320	2400	2320	3065	1655	2360	2359.61	0.66	-747	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	261	3.16	0.79	12	0.15	757.00	3036.00	5290	20240227	-54.82	2305	20241118	3.69	5290	-54.82	20240227	2305	3.69	20241118	5290	-54.82	20240227	2305	3.69	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
27	20241126	150230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	40	2	1.69	35364885	15000	153.05	2320	2400	2320	3065	1655	2360	2357.66	0.66	-747	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	262	3.17	0.79	12	0.14	757.00	3036.00	5290	20240227	-54.63	2305	20241118	4.12	5290	-54.63	20240227	2305	4.12	20241118	5290	-54.63	20240227	2305	4.12	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
28	20241126	140230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	20	2	0.85	17981290	7702	78.58	2320	2385	2320	3065	1655	2360	2334.63	0.66	-285	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	260	3.14	0.78	12	0.07	757.00	3036.00	5290	20240227	-55.01	2305	20241118	3.25	5290	-55.01	20240227	2305	3.25	20241118	5290	-55.01	20240227	2305	3.25	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
29	20241126	130230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	20	2	0.85	17075135	7321	74.70	2320	2385	2320	3065	1655	2360	2332.35	0.66	-266	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	260	3.14	0.78	12	0.07	757.00	3036.00	5290	20240227	-55.01	2305	20241118	3.25	5290	-55.01	20240227	2305	3.25	20241118	5290	-55.01	20240227	2305	3.25	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
30	20241126	120231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	15	2	0.64	16096100	6908	70.48	2320	2385	2320	3065	1655	2360	2330.07	0.66	-234	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	259	3.14	0.78	12	0.06	757.00	3036.00	5290	20240227	-55.10	2305	20241118	3.04	5290	-55.10	20240227	2305	3.04	20241118	5290	-55.10	20240227	2305	3.04	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
31	20241126	110234	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-10	5	-0.42	15225030	6541	66.74	2320	2360	2320	3065	1655	2360	2327.63	0.66	-223	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	257	3.10	0.77	12	0.06	757.00	3036.00	5290	20240227	-55.58	2305	20241118	1.95	5290	-55.58	20240227	2305	1.95	20241118	5290	-55.58	20240227	2305	1.95	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
32	20241126	100233	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2345	-15	5	-0.64	13269550	5709	58.25	2320	2360	2320	3065	1655	2360	2324.32	0.66	-208	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	256	3.10	0.77	12	0.05	757.00	3036.00	5290	20240227	-55.67	2305	20241118	1.74	5290	-55.67	20240227	2305	1.74	20241118	5290	-55.67	20240227	2305	1.74	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
33	20241126	090231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-10	5	-0.42	10907155	4696	47.91	2320	2360	2320	3065	1655	2360	2322.65	0.66	-216	2410	2385	2355	2330	2300	2397	2342	55	705	500	1650	5	1	10920000	257	3.10	0.77	12	0.04	757.00	3036.00	5290	20240227	-55.58	2305	20241118	1.95	5290	-55.58	20240227	2305	1.95	20241118	5290	-55.58	20240227	2305	1.95	20241118	1.68	N	006920	500	54 억	71708	N	N	N	N
34	20241125	160228	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	10	2	0.43	23104505	9801	86.00	2325	2380	2325	3055	1645	2350	2357.36	0.66	-345	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	258	3.12	0.78	12	0.09	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
35	20241125	150230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	10	2	0.43	22413245	9508	83.43	2325	2380	2325	3055	1645	2350	2357.30	0.66	-333	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	258	3.12	0.78	12	0.09	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
36	20241125	140230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	25	2	1.06	16688070	7073	62.06	2325	2380	2325	3055	1645	2350	2359.41	0.66	-333	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	259	3.14	0.78	12	0.06	757.00	3036.00	5290	20240227	-55.10	2305	20241118	3.04	5290	-55.10	20240227	2305	3.04	20241118	5290	-55.10	20240227	2305	3.04	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
37	20241125	130230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	20	2	0.85	15503965	6574	57.68	2325	2380	2325	3055	1645	2350	2358.38	0.66	-313	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	259	3.13	0.78	12	0.06	757.00	3036.00	5290	20240227	-55.20	2305	20241118	2.82	5290	-55.20	20240227	2305	2.82	20241118	5290	-55.20	20240227	2305	2.82	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
38	20241125	120230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	20	2	0.85	6426120	2738	24.02	2325	2380	2325	3055	1645	2350	2347.01	0.66	-234	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	259	3.13	0.78	12	0.03	757.00	3036.00	5290	20240227	-55.20	2305	20241118	2.82	5290	-55.20	20240227	2305	2.82	20241118	5290	-55.20	20240227	2305	2.82	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
39	20241125	110230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	15	2	0.64	6288920	2680	23.51	2325	2380	2325	3055	1645	2350	2346.61	0.66	-234	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	258	3.12	0.78	12	0.02	757.00	3036.00	5290	20240227	-55.29	2305	20241118	2.60	5290	-55.29	20240227	2305	2.60	20241118	5290	-55.29	20240227	2305	2.60	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
40	20241125	100227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	10	2	0.43	3963595	1698	14.90	2325	2365	2325	3055	1645	2350	2334.26	0.66	-183	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	258	3.12	0.78	12	0.02	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
41	20241125	090227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-25	5	-1.06	2297125	988	8.67	2325	2325	2325	3055	1645	2350	2325.00	0.66	-155	2400	2375	2350	2325	2300	2387	2337	55	705	500	1640	5	1	10920000	254	3.07	0.77	12	0.01	757.00	3036.00	5290	20240227	-56.05	2305	20241118	0.87	5290	-56.05	20240227	2305	0.87	20241118	5290	-56.05	20240227	2305	0.87	20241118	1.68	N	006920	500	54 억	72043	N	N	N	N
42	20241122	160221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	15	2	0.64	26673860	11397	53.19	2335	2375	2325	3035	1635	2335	2340.43	0.66	-331	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	257	3.10	0.77	12	0.10	757.00	3036.00	5290	20240227	-55.58	2305	20241118	1.95	5290	-55.58	20240227	2305	1.95	20241118	5290	-55.58	20240227	2305	1.95	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
43	20241122	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2335	0	3	0.00	23327900	9966	46.51	2335	2375	2325	3035	1635	2335	2340.75	0.66	-301	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	255	3.08	0.77	12	0.09	757.00	3036.00	5290	20240227	-55.86	2305	20241118	1.30	5290	-55.86	20240227	2305	1.30	20241118	5290	-55.86	20240227	2305	1.30	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
44	20241122	140223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2355	20	2	0.86	18646805	7965	37.17	2335	2375	2325	3035	1635	2335	2341.09	0.66	-331	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	257	3.11	0.78	12	0.07	757.00	3036.00	5290	20240227	-55.48	2305	20241118	2.17	5290	-55.48	20240227	2305	2.17	20241118	5290	-55.48	20240227	2305	2.17	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
45	20241122	130221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	15	2	0.64	18024945	7700	35.94	2335	2375	2325	3035	1635	2335	2340.90	0.66	-319	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	257	3.10	0.77	12	0.07	757.00	3036.00	5290	20240227	-55.58	2305	20241118	1.95	5290	-55.58	20240227	2305	1.95	20241118	5290	-55.58	20240227	2305	1.95	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
46	20241122	120221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	35	2	1.50	14394140	6161	28.75	2335	2375	2325	3035	1635	2335	2336.33	0.66	-168	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	259	3.13	0.78	12	0.06	757.00	3036.00	5290	20240227	-55.20	2305	20241118	2.82	5290	-55.20	20240227	2305	2.82	20241118	5290	-55.20	20240227	2305	2.82	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
47	20241122	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2340	5	2	0.21	8401485	3607	16.83	2335	2350	2325	3035	1635	2335	2329.22	0.66	-56	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	256	3.09	0.77	12	0.03	757.00	3036.00	5290	20240227	-55.77	2305	20241118	1.52	5290	-55.77	20240227	2305	1.52	20241118	5290	-55.77	20240227	2305	1.52	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
48	20241122	100224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2340	5	2	0.21	1703860	729	3.40	2335	2350	2335	3035	1635	2335	2337.26	0.66	-56	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	256	3.09	0.77	12	0.01	757.00	3036.00	5290	20240227	-55.77	2305	20241118	1.52	5290	-55.77	20240227	2305	1.52	20241118	5290	-55.77	20240227	2305	1.52	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
49	20241122	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	15	2	0.64	474020	203	0.95	2335	2350	2335	3035	1635	2335	2335.07	0.66	-46	2435	2385	2355	2305	2275	2370	2290	55	700	500	1630	5	1	10920000	257	3.10	0.77	12	0.00	757.00	3036.00	5290	20240227	-55.58	2305	20241118	1.95	5290	-55.58	20240227	2305	1.95	20241118	5290	-55.58	20240227	2305	1.95	20241118	1.68	N	006920	500	54 억	72357	N	N	N	N
50	20241121	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2335	-55	5	-2.30	50222700	21322	113.57	2390	2405	2325	3105	1675	2390	2355.45	0.67	-823	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	255	3.08	0.77	12	0.20	757.00	3036.00	5290	20240227	-55.86	2305	20241118	1.30	5290	-55.86	20240227	2305	1.30	20241118	5290	-55.86	20240227	2305	1.30	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
51	20241121	150224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-40	5	-1.67	38743475	16399	87.34	2390	2405	2340	3105	1675	2390	2362.55	0.67	-603	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	257	3.10	0.77	12	0.15	757.00	3036.00	5290	20240227	-55.58	2305	20241118	1.95	5290	-55.58	20240227	2305	1.95	20241118	5290	-55.58	20240227	2305	1.95	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
52	20241121	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-20	5	-0.84	32007195	13527	72.05	2390	2405	2350	3105	1675	2390	2366.17	0.67	-791	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	259	3.13	0.78	12	0.12	757.00	3036.00	5290	20240227	-55.20	2305	20241118	2.82	5290	-55.20	20240227	2305	2.82	20241118	5290	-55.20	20240227	2305	2.82	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
53	20241121	130224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	-25	5	-1.05	17974545	7572	40.33	2390	2405	2360	3105	1675	2390	2373.82	0.67	-663	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	258	3.12	0.78	12	0.07	757.00	3036.00	5290	20240227	-55.29	2305	20241118	2.60	5290	-55.29	20240227	2305	2.60	20241118	5290	-55.29	20240227	2305	2.60	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
54	20241121	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	-30	5	-1.26	12937150	5454	29.05	2390	2390	2360	3105	1675	2390	2372.05	0.67	-643	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	258	3.12	0.78	12	0.05	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
55	20241121	110222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-15	5	-0.63	9060230	3815	20.32	2390	2390	2360	3105	1675	2390	2374.90	0.67	-170	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	259	3.14	0.78	12	0.03	757.00	3036.00	5290	20240227	-55.10	2305	20241118	3.04	5290	-55.10	20240227	2305	3.04	20241118	5290	-55.10	20240227	2305	3.04	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
56	20241121	100222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	-10	5	-0.42	4924385	2071	11.03	2390	2390	2360	3105	1675	2390	2377.78	0.67	-128	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	260	3.14	0.78	12	0.02	757.00	3036.00	5290	20240227	-55.01	2305	20241118	3.25	5290	-55.01	20240227	2305	3.25	20241118	5290	-55.01	20240227	2305	3.25	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
57	20241121	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	-5	5	-0.21	1496130	626	3.33	2390	2390	2385	3105	1675	2390	2389.98	0.67	-93	2436	2412	2386	2362	2336	2400	2350	55	715	500	1670	5	1	10920000	260	3.15	0.79	12	0.01	757.00	3036.00	5290	20240227	-54.91	2305	20241118	3.47	5290	-54.91	20240227	2305	3.47	20241118	5290	-54.91	20240227	2305	3.47	20241118	1.68	N	006920	500	54 억	73180	N	N	N	N
58	20241120	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-10	5	-0.42	44678565	18773	98.63	2400	2410	2360	3120	1680	2400	2379.94	0.68	-1358	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	261	3.16	0.79	12	0.17	757.00	3036.00	5290	20240227	-54.82	2305	20241118	3.69	5290	-54.82	20240227	2305	3.69	20241118	5290	-54.82	20240227	2305	3.69	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
59	20241120	150224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-30	5	-1.25	38539680	16191	85.07	2400	2410	2360	3120	1680	2400	2380.31	0.68	-1120	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	259	3.13	0.78	12	0.15	757.00	3036.00	5290	20240227	-55.20	2305	20241118	2.82	5290	-55.20	20240227	2305	2.82	20241118	5290	-55.20	20240227	2305	2.82	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
60	20241120	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-25	5	-1.04	33463205	14045	73.79	2400	2410	2360	3120	1680	2400	2382.57	0.68	-981	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	259	3.14	0.78	12	0.13	757.00	3036.00	5290	20240227	-55.10	2305	20241118	3.04	5290	-55.10	20240227	2305	3.04	20241118	5290	-55.10	20240227	2305	3.04	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
61	20241120	130226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	-40	5	-1.67	32576150	13670	71.82	2400	2410	2360	3120	1680	2400	2383.04	0.68	-946	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	258	3.12	0.78	12	0.13	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
62	20241120	120224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	-35	5	-1.46	30289650	12703	66.74	2400	2410	2360	3120	1680	2400	2384.45	0.68	-920	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	258	3.12	0.78	12	0.12	757.00	3036.00	5290	20240227	-55.29	2305	20241118	2.60	5290	-55.29	20240227	2305	2.60	20241118	5290	-55.29	20240227	2305	2.60	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
63	20241120	110224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-25	5	-1.04	26775940	11221	58.96	2400	2410	2360	3120	1680	2400	2386.23	0.68	-494	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	259	3.14	0.78	12	0.10	757.00	3036.00	5290	20240227	-55.10	2305	20241118	3.04	5290	-55.10	20240227	2305	3.04	20241118	5290	-55.10	20240227	2305	3.04	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
64	20241120	100224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	-15	5	-0.62	25006010	10474	55.03	2400	2410	2370	3120	1680	2400	2387.44	0.68	-157	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	260	3.15	0.79	12	0.10	757.00	3036.00	5290	20240227	-54.91	2305	20241118	3.47	5290	-54.91	20240227	2305	3.47	20241118	5290	-54.91	20240227	2305	3.47	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
65	20241120	090223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	0	3	0.00	2683220	1118	5.87	2400	2410	2400	3120	1680	2400	2400.02	0.68	-169	2466	2432	2416	2382	2366	2425	2375	55	720	500	1680	5	1	10920000	262	3.17	0.79	12	0.01	757.00	3036.00	5290	20240227	-54.63	2305	20241118	4.12	5290	-54.63	20240227	2305	4.12	20241118	5290	-54.63	20240227	2305	4.12	20241118	1.70	N	006920	500	54 억	74526	N	N	N	N
66	20241119	160217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-10	5	-0.41	45713255	18933	52.56	2425	2450	2400	3130	1690	2410	2414.59	0.69	-1344	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	262	3.17	0.79	12	0.17	757.00	3036.00	5290	20240227	-54.63	2305	20241118	4.12	5290	-54.63	20240227	2305	4.12	20241118	5290	-54.63	20240227	2305	4.12	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
67	20241119	150217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-10	5	-0.41	40674035	16836	46.74	2425	2450	2400	3130	1690	2410	2415.90	0.69	-1294	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	262	3.17	0.79	12	0.15	757.00	3036.00	5290	20240227	-54.63	2305	20241118	4.12	5290	-54.63	20240227	2305	4.12	20241118	5290	-54.63	20240227	2305	4.12	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
68	20241119	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-10	5	-0.41	37581260	15555	43.19	2425	2435	2400	3130	1690	2410	2416.02	0.69	-1287	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	262	3.17	0.79	12	0.14	757.00	3036.00	5290	20240227	-54.63	2305	20241118	4.12	5290	-54.63	20240227	2305	4.12	20241118	5290	-54.63	20240227	2305	4.12	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
69	20241119	130218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	5	2	0.21	30368320	12560	34.87	2425	2435	2410	3130	1690	2410	2417.86	0.69	-759	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	264	3.19	0.80	12	0.12	757.00	3036.00	5290	20240227	-54.35	2305	20241118	4.77	5290	-54.35	20240227	2305	4.77	20241118	5290	-54.35	20240227	2305	4.77	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
70	20241119	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	20	2	0.83	28823255	11919	33.09	2425	2435	2410	3130	1690	2410	2418.26	0.69	-172	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	265	3.21	0.80	12	0.11	757.00	3036.00	5290	20240227	-54.06	2305	20241118	5.42	5290	-54.06	20240227	2305	5.42	20241118	5290	-54.06	20240227	2305	5.42	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
71	20241119	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	25	2	1.04	15382860	6354	17.64	2425	2435	2410	3130	1690	2410	2420.97	0.69	-367	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	266	3.22	0.80	12	0.06	757.00	3036.00	5290	20240227	-53.97	2305	20241118	5.64	5290	-53.97	20240227	2305	5.64	20241118	5290	-53.97	20240227	2305	5.64	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
72	20241119	100222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	0	3	0.00	8230865	3399	9.44	2425	2435	2410	3130	1690	2410	2421.55	0.69	-331	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	263	3.18	0.79	12	0.03	757.00	3036.00	5290	20240227	-54.44	2305	20241118	4.56	5290	-54.44	20240227	2305	4.56	20241118	5290	-54.44	20240227	2305	4.56	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
73	20241119	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	25	2	1.04	2355250	969	2.69	2425	2435	2425	3130	1690	2410	2430.60	0.69	-421	2486	2447	2376	2337	2266	2467	2357	55	720	500	1680	5	1	10920000	266	3.22	0.80	12	0.01	757.00	3036.00	5290	20240227	-53.97	2305	20241118	5.64	5290	-53.97	20240227	2305	5.64	20241118	5290	-53.97	20240227	2305	5.64	20241118	1.75	N	006920	500	54 억	75866	N	N	N	N
74	20241118	160216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2410	35	2	1.47	85182770	36018	5.01	2375	2415	2305	3085	1665	2375	2365.01	0.70	-1486	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	263	3.18	0.79	12	0.33	757.00	3036.00	5290	20240227	-54.44	2305	20241118	4.56	5290	-54.44	20240227	2305	4.56	20241118	5290	-54.44	20240227	2305	4.56	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
75	20241118	150217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2390	15	2	0.63	77663090	32876	4.58	2375	2415	2305	3085	1665	2375	2362.30	0.70	-1549	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	261	3.16	0.79	12	0.30	757.00	3036.00	5290	20240227	-54.82	2305	20241118	3.69	5290	-54.82	20240227	2305	3.69	20241118	5290	-54.82	20240227	2305	3.69	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
76	20241118	140217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2410	35	2	1.47	68516740	29053	4.04	2375	2415	2305	3085	1665	2375	2358.34	0.70	-1394	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	263	3.18	0.79	12	0.27	757.00	3036.00	5290	20240227	-54.44	2305	20241118	4.56	5290	-54.44	20240227	2305	4.56	20241118	5290	-54.44	20240227	2305	4.56	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
77	20241118	130217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2395	20	2	0.84	61680070	26214	3.65	2375	2410	2305	3085	1665	2375	2352.94	0.70	-1103	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	262	3.16	0.79	12	0.24	757.00	3036.00	5290	20240227	-54.73	2305	20241118	3.90	5290	-54.73	20240227	2305	3.90	20241118	5290	-54.73	20240227	2305	3.90	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
78	20241118	120218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2360	-15	5	-0.63	54133930	23058	3.21	2375	2380	2305	3085	1665	2375	2347.73	0.70	-260	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	258	3.12	0.78	12	0.21	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
79	20241118	110218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2355	-20	5	-0.84	52347185	22300	3.10	2375	2380	2305	3085	1665	2375	2347.41	0.70	-277	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	257	3.11	0.78	12	0.20	757.00	3036.00	5290	20240227	-55.48	2305	20241118	2.17	5290	-55.48	20240227	2305	2.17	20241118	5290	-55.48	20240227	2305	2.17	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
80	20241118	100218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2360	-15	5	-0.63	43229465	18428	2.57	2375	2380	2305	3085	1665	2375	2345.86	0.70	72	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	258	3.12	0.78	12	0.17	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.75	N	006920	500	54 억	76392	N	N	N	N
81	20241118	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	5	2	0.21	2087725	879	0.12	2375	2380	2375	3085	1665	2375	2375.11	0.70	-20	3028	2701	2523	2196	2018	2865	2360	55	710	500	1660	5	1	10920000	260	3.14	0.78	12	0.01	757.00	3036.00	5290	20240227	-55.01	2340	20241114	1.71	5290	-55.01	20240227	2340	1.71	20241114	5290	-55.01	20240227	2340	1.71	20241114	1.75	N	006920	500	54 억	76392	N	N	N	N
82	20241115	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	10	2	0.42	1877840090	717146	2446.93	2365	2850	2345	3070	1660	2365	2618.78	0.67	1779	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	259	3.14	0.78	12	6.57	757.00	3036.00	5290	20240227	-55.10	2340	20241114	1.50	5290	-55.10	20240227	2340	1.50	20241114	5290	-55.10	20240227	2340	1.50	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
83	20241115	150225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	0	3	0.00	1846285520	703821	2401.46	2365	2850	2345	3070	1660	2365	2623.23	0.67	3291	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	6.45	757.00	3036.00	5290	20240227	-55.29	2340	20241114	1.07	5290	-55.29	20240227	2340	1.07	20241114	5290	-55.29	20240227	2340	1.07	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
84	20241115	140223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	20	2	0.85	1788683035	679463	2318.35	2365	2850	2345	3070	1660	2365	2632.50	0.67	1471	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	260	3.15	0.79	12	6.22	757.00	3036.00	5290	20240227	-54.91	2340	20241114	1.92	5290	-54.91	20240227	2340	1.92	20241114	5290	-54.91	20240227	2340	1.92	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
85	20241115	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	55	2	2.33	1726263365	653267	2228.97	2365	2850	2345	3070	1660	2365	2642.51	0.67	3971	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	264	3.20	0.80	12	5.98	757.00	3036.00	5290	20240227	-54.25	2340	20241114	3.42	5290	-54.25	20240227	2340	3.42	20241114	5290	-54.25	20240227	2340	3.42	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
86	20241115	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	40	2	1.69	29539030	12437	42.44	2365	2410	2345	3070	1660	2365	2375.09	0.67	-749	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	263	3.18	0.79	12	0.11	757.00	3036.00	5290	20240227	-54.54	2340	20241114	2.78	5290	-54.54	20240227	2340	2.78	20241114	5290	-54.54	20240227	2340	2.78	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
87	20241115	110220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	10	2	0.42	25671575	10816	36.90	2365	2410	2345	3070	1660	2365	2373.48	0.67	-580	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	259	3.14	0.78	12	0.10	757.00	3036.00	5290	20240227	-55.10	2340	20241114	1.50	5290	-55.10	20240227	2340	1.50	20241114	5290	-55.10	20240227	2340	1.50	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
88	20241115	100222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	35	2	1.48	15802760	6657	22.71	2365	2400	2345	3070	1660	2365	2373.86	0.67	-598	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	262	3.17	0.79	12	0.06	757.00	3036.00	5290	20240227	-54.63	2340	20241114	2.56	5290	-54.63	20240227	2340	2.56	20241114	5290	-54.63	20240227	2340	2.56	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
89	20241115	090253	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	5	2	0.21	650385	275	0.94	2365	2370	2365	3070	1660	2365	2365.04	0.67	-24	2541	2452	2396	2307	2251	2425	2280	55	705	500	1650	5	1	10920000	259	3.13	0.78	12	0.00	757.00	3036.00	5290	20240227	-55.20	2340	20241114	1.28	5290	-55.20	20240227	2340	1.28	20241114	5290	-55.20	20240227	2340	1.28	20241114	1.75	N	006920	500	54 억	72724	N	N	N	N
90	20241114	160218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2370	-80	5	-3.27	65753995	27631	295.42	2450	2485	2340	3185	1715	2450	2379.72	0.68	-352	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	259	3.13	0.78	12	0.25	757.00	3036.00	5290	20240227	-55.20	2340	20241114	1.28	5290	-55.20	20240227	2340	1.28	20241114	5290	-55.20	20240227	2340	1.28	20241114	1.79	N	006920	500	54 억	73816	N	N	N	N
91	20241114	150220	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2355	-95	5	-3.88	50397635	21124	225.85	2450	2485	2350	3185	1715	2450	2385.80	0.68	-333	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	257	3.11	0.78	12	0.19	757.00	3036.00	5290	20240227	-55.48	2350	20241114	0.21	5290	-55.48	20240227	2350	0.21	20241114	5290	-55.48	20240227	2350	0.21	20241114	1.79	N	006920	500	54 억	73816	N	N	N	N
92	20241114	140218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2370	-80	5	-3.27	31458190	13098	140.04	2450	2485	2370	3185	1715	2450	2401.76	0.68	-152	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	259	3.13	0.78	12	0.12	757.00	3036.00	5290	20240227	-55.20	2370	20241114	0.00	5290	-55.20	20240227	2370	0.00	20241114	5290	-55.20	20240227	2370	0.00	20241114	1.79	N	006920	500	54 억	73816	N	N	N	N
93	20241114	130218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-50	5	-2.04	13870250	5701	60.95	2450	2485	2400	3185	1715	2450	2432.95	0.68	-189	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	262	3.17	0.79	12	0.05	757.00	3036.00	5290	20240227	-54.63	2390	20241113	0.42	5290	-54.63	20240227	2390	0.42	20241113	5290	-54.63	20240227	2390	0.42	20241113	1.79	N	006920	500	54 억	73816	N	N	N	N
94	20241114	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-50	5	-2.04	10618675	4347	46.48	2450	2485	2400	3185	1715	2450	2442.76	0.68	-181	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	262	3.17	0.79	12	0.04	757.00	3036.00	5290	20240227	-54.63	2390	20241113	0.42	5290	-54.63	20240227	2390	0.42	20241113	5290	-54.63	20240227	2390	0.42	20241113	1.79	N	006920	500	54 억	73816	N	N	N	N
95	20241114	110220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2455	5	2	0.20	6361755	2599	27.79	2450	2485	2410	3185	1715	2450	2447.77	0.68	-154	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	268	3.24	0.81	12	0.02	757.00	3036.00	5290	20240227	-53.59	2390	20241113	2.72	5290	-53.59	20240227	2390	2.72	20241113	5290	-53.59	20240227	2390	2.72	20241113	1.79	N	006920	500	54 억	73816	N	N	N	N
96	20241114	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2475	25	2	1.02	2410860	980	10.48	2450	2485	2410	3185	1715	2450	2460.06	0.68	-50	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	270	3.27	0.82	12	0.01	757.00	3036.00	5290	20240227	-53.21	2390	20241113	3.56	5290	-53.21	20240227	2390	3.56	20241113	5290	-53.21	20240227	2390	3.56	20241113	1.79	N	006920	500	54 억	73816	N	N	N	N
97	20241114	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.68	0	2550	2500	2445	2395	2340	2472	2367	55	735	500	1710	5	1	10920000	268	3.24	0.81	12	0.00	757.00	3036.00	5290	20240227	-53.69	2390	20241113	2.51	5290	-53.69	20240227	2390	2.51	20241113	5290	-53.69	20240227	2390	2.51	20241113	1.79	N	006920	500	54 억	73816	N	N	N	N
98	20241113	160113	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2450	-50	5	-2.00	22696225	9353	28.08	2470	2495	2390	3250	1750	2500	2426.37	0.68	-457	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	268	3.24	0.81	12	0.09	757.00	3036.00	5290	20240227	-53.69	2390	20241113	2.51	5290	-53.69	20240227	2390	2.51	20241113	5290	-53.69	20240227	2390	2.51	20241113	1.79	N	006920	500	54 억	74273	N	N	N	N
99	20241113	150122	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-70	5	-2.80	12517245	5126	15.39	2470	2495	2430	3250	1750	2500	2441.91	0.68	-457	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	265	3.21	0.80	12	0.05	757.00	3036.00	5290	20240227	-54.06	2400	20241112	1.25	5290	-54.06	20240227	2400	1.25	20241112	5290	-54.06	20240227	2400	1.25	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
100	20241113	140118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-65	5	-2.60	9042420	3697	11.10	2470	2495	2430	3250	1750	2500	2445.88	0.68	-182	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	266	3.22	0.80	12	0.03	757.00	3036.00	5290	20240227	-53.97	2400	20241112	1.46	5290	-53.97	20240227	2400	1.46	20241112	5290	-53.97	20240227	2400	1.46	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
101	20241113	130117	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-65	5	-2.60	6313460	2578	7.74	2470	2495	2430	3250	1750	2500	2448.98	0.68	-21	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	266	3.22	0.80	12	0.02	757.00	3036.00	5290	20240227	-53.97	2400	20241112	1.46	5290	-53.97	20240227	2400	1.46	20241112	5290	-53.97	20240227	2400	1.46	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
102	20241113	120117	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2465	-35	5	-1.40	2295940	929	2.79	2470	2495	2460	3250	1750	2500	2471.41	0.68	-21	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	269	3.26	0.81	12	0.01	757.00	3036.00	5290	20240227	-53.40	2400	20241112	2.71	5290	-53.40	20240227	2400	2.71	20241112	5290	-53.40	20240227	2400	2.71	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
103	20241113	110115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	-30	5	-1.20	1779745	720	2.16	2470	2495	2470	3250	1750	2500	2471.87	0.68	-16	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	270	3.26	0.81	12	0.01	757.00	3036.00	5290	20240227	-53.31	2400	20241112	2.92	5290	-53.31	20240227	2400	2.92	20241112	5290	-53.31	20240227	2400	2.92	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
104	20241113	100117	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2475	-25	5	-1.00	1361895	551	1.65	2470	2495	2470	3250	1750	2500	2471.68	0.68	-4	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	270	3.27	0.82	12	0.01	757.00	3036.00	5290	20240227	-53.21	2400	20241112	3.12	5290	-53.21	20240227	2400	3.12	20241112	5290	-53.21	20240227	2400	3.12	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
105	20241113	090113	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	-30	5	-1.20	293930	119	0.36	2470	2470	2470	3250	1750	2500	2470.00	0.68	0	2653	2576	2488	2411	2323	2582	2417	55	750	500	1750	5	1	10920000	270	3.26	0.81	12	0.00	757.00	3036.00	5290	20240227	-53.31	2400	20241112	2.92	5290	-53.31	20240227	2400	2.92	20241112	5290	-53.31	20240227	2400	2.92	20241112	1.79	N	006920	500	54 억	74273	N	N	N	N
106	20241112	160214	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2500	0	3	0.00	81343080	32937	359.81	2500	2565	2400	3250	1750	2500	2469.65	0.70	-1636	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	273	3.30	0.82	12	0.30	757.00	3036.00	5290	20240227	-52.74	2400	20241112	4.17	5290	-52.74	20240227	2400	4.17	20241112	5290	-52.74	20240227	2400	4.17	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
107	20241112	150216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2495	-5	5	-0.20	79418075	32168	351.41	2500	2565	2400	3250	1750	2500	2468.85	0.70	-1547	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	272	3.30	0.82	12	0.29	757.00	3036.00	5290	20240227	-52.84	2400	20241112	3.96	5290	-52.84	20240227	2400	3.96	20241112	5290	-52.84	20240227	2400	3.96	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
108	20241112	140218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2505	5	2	0.20	65075855	26425	288.67	2500	2565	2400	3250	1750	2500	2462.66	0.70	-1178	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	274	3.31	0.83	12	0.24	757.00	3036.00	5290	20240227	-52.65	2400	20241112	4.38	5290	-52.65	20240227	2400	4.38	20241112	5290	-52.65	20240227	2400	4.38	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
109	20241112	130215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2520	20	2	0.80	55402160	22624	247.15	2500	2520	2400	3250	1750	2500	2448.82	0.70	-522	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	275	3.33	0.83	12	0.21	757.00	3036.00	5290	20240227	-52.36	2400	20241112	5.00	5290	-52.36	20240227	2400	5.00	20241112	5290	-52.36	20240227	2400	5.00	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
110	20241112	120216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2430	-70	5	-2.80	41286650	16894	184.55	2500	2500	2400	3250	1750	2500	2443.86	0.70	776	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	265	3.21	0.80	12	0.15	757.00	3036.00	5290	20240227	-54.06	2400	20241112	1.25	5290	-54.06	20240227	2400	1.25	20241112	5290	-54.06	20240227	2400	1.25	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
111	20241112	110215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2445	-55	5	-2.20	37381165	15287	167.00	2500	2500	2400	3250	1750	2500	2445.29	0.70	805	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	267	3.23	0.81	12	0.14	757.00	3036.00	5290	20240227	-53.78	2400	20241112	1.88	5290	-53.78	20240227	2400	1.88	20241112	5290	-53.78	20240227	2400	1.88	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
112	20241112	100215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2450	-50	5	-2.00	19183610	7756	84.73	2500	2500	2445	3250	1750	2500	2473.39	0.70	-349	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	268	3.24	0.81	12	0.07	757.00	3036.00	5290	20240227	-53.69	2445	20241112	0.20	5290	-53.69	20240227	2445	0.20	20241112	5290	-53.69	20240227	2445	0.20	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
113	20241112	090215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2500	0	3	0.00	255000	102	1.11	2500	2500	2500	3250	1750	2500	2500.00	0.70	-2	2566	2532	2516	2482	2466	2525	2475	55	750	500	1750	5	1	10920000	273	3.30	0.82	12	0.00	757.00	3036.00	5290	20240227	-52.74	2500	20241112	0.00	5290	-52.74	20240227	2500	0.00	20241112	5290	-52.74	20240227	2500	0.00	20241112	1.81	N	006920	500	54 억	75909	N	N	N	N
114	20241111	160213	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2500	-50	5	-1.96	23015580	9154	84.59	2545	2550	2500	3315	1785	2550	2514.26	0.70	-632	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	273	3.30	0.82	12	0.08	757.00	3036.00	5290	20240227	-52.74	2500	20241111	0.00	5290	-52.74	20240227	2500	0.00	20241111	5290	-52.74	20240227	2500	0.00	20241111	1.79	N	006920	500	54 억	76541	N	N	N	N
115	20241111	150219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2515	-35	5	-1.37	16924325	6720	62.10	2545	2550	2510	3315	1785	2550	2518.50	0.70	-514	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	275	3.32	0.83	12	0.06	757.00	3036.00	5290	20240227	-52.46	2510	20241111	0.20	5290	-52.46	20240227	2510	0.20	20241111	5290	-52.46	20240227	2510	0.20	20241111	1.79	N	006920	500	54 억	76541	N	N	N	N
116	20241111	140216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2510	-40	5	-1.57	16369360	6499	60.06	2545	2550	2510	3315	1785	2550	2518.75	0.70	-513	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	274	3.32	0.83	12	0.06	757.00	3036.00	5290	20240227	-52.55	2510	20241111	0.00	5290	-52.55	20240227	2510	0.00	20241111	5290	-52.55	20240227	2510	0.00	20241111	1.79	N	006920	500	54 억	76541	N	N	N	N
117	20241111	130214	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2520	-30	5	-1.18	12500310	4959	45.83	2545	2550	2510	3315	1785	2550	2520.73	0.70	-596	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	275	3.33	0.83	12	0.05	757.00	3036.00	5290	20240227	-52.36	2510	20241111	0.40	5290	-52.36	20240227	2510	0.40	20241111	5290	-52.36	20240227	2510	0.40	20241111	1.79	N	006920	500	54 억	76541	N	N	N	N
118	20241111	120215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2520	-30	5	-1.18	9975495	3955	36.55	2545	2550	2515	3315	1785	2550	2522.25	0.70	-190	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	275	3.33	0.83	12	0.04	757.00	3036.00	5290	20240227	-52.36	2515	20241111	0.20	5290	-52.36	20240227	2515	0.20	20241111	5290	-52.36	20240227	2515	0.20	20241111	1.79	N	006920	500	54 억	76541	N	N	N	N
119	20241111	110215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2520	-30	5	-1.18	8677460	3439	31.78	2545	2550	2515	3315	1785	2550	2523.25	0.70	-176	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	275	3.33	0.83	12	0.03	757.00	3036.00	5290	20240227	-52.36	2515	20241111	0.20	5290	-52.36	20240227	2515	0.20	20241111	5290	-52.36	20240227	2515	0.20	20241111	1.79	N	006920	500	54 억	76541	N	N	N	N
120	20241111	100213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2525	-25	5	-0.98	3272510	1293	11.95	2545	2550	2520	3315	1785	2550	2530.94	0.70	-65	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	276	3.34	0.83	12	0.01	757.00	3036.00	5290	20240227	-52.27	2515	20241017	0.40	5290	-52.27	20240227	2515	0.40	20241017	5290	-52.27	20240227	2515	0.40	20241017	1.79	N	006920	500	54 억	76541	N	N	N	N
121	20241111	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2545	-5	5	-0.20	99255	39	0.36	2545	2545	2545	3315	1785	2550	2545.00	0.70	-4	2643	2596	2573	2526	2503	2585	2515	55	765	500	1780	5	1	10920000	278	3.36	0.84	12	0.00	757.00	3036.00	5290	20240227	-51.89	2515	20241017	1.19	5290	-51.89	20240227	2515	1.19	20241017	5290	-51.89	20240227	2515	1.19	20241017	1.79	N	006920	500	54 억	76541	N	N	N	N
122	20241108	160210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2550	-70	5	-2.67	27693455	10763	114.08	2620	2620	2550	3405	1835	2620	2573.03	0.70	-301	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	278	3.37	0.84	12	0.10	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
123	20241108	150216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2570	-50	5	-1.91	16036150	6203	65.74	2620	2620	2560	3405	1835	2620	2585.22	0.70	-246	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	281	3.39	0.85	12	0.06	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
124	20241108	140213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	-30	5	-1.15	12575760	4854	51.45	2620	2620	2560	3405	1835	2620	2590.80	0.70	-50	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	283	3.42	0.85	12	0.04	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
125	20241108	130214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	-35	5	-1.34	9257035	3563	37.76	2620	2620	2585	3405	1835	2620	2598.10	0.70	-50	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	282	3.41	0.85	12	0.03	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
126	20241108	120215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	-35	5	-1.34	7830115	3011	31.91	2620	2620	2585	3405	1835	2620	2600.50	0.70	-50	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	282	3.41	0.85	12	0.03	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
127	20241108	110215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2595	-25	5	-0.95	7113820	2734	28.98	2620	2620	2590	3405	1835	2620	2601.98	0.70	-50	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	283	3.43	0.85	12	0.03	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
128	20241108	100215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2595	-25	5	-0.95	5781115	2220	23.53	2620	2620	2595	3405	1835	2620	2604.11	0.70	-25	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	283	3.43	0.85	12	0.02	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
129	20241108	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2605	-15	5	-0.57	466305	178	1.89	2620	2620	2605	3405	1835	2620	2619.69	0.70	-25	2680	2650	2610	2580	2540	2665	2595	55	785	500	1830	5	1	10920000	284	3.44	0.86	12	0.00	757.00	3036.00	5290	20240227	-50.76	2515	20241017	3.58	5290	-50.76	20240227	2515	3.58	20241017	5290	-50.76	20240227	2515	3.58	20241017	1.78	N	006920	500	54 억	76842	N	N	N	N
130	20241107	160213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2620	30	2	1.16	24485290	9414	144.08	2600	2640	2570	3365	1815	2590	2600.94	0.71	-1078	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	286	3.46	0.86	12	0.09	757.00	3036.00	5290	20240227	-50.47	2515	20241017	4.17	5290	-50.47	20240227	2515	4.17	20241017	5290	-50.47	20240227	2515	4.17	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
131	20241107	150213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	10	2	0.39	20792705	8002	122.47	2600	2640	2570	3365	1815	2590	2598.44	0.71	-793	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	284	3.43	0.86	12	0.07	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
132	20241107	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2625	35	2	1.35	18136925	6985	106.90	2600	2640	2570	3365	1815	2590	2596.55	0.71	-797	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	287	3.47	0.86	12	0.06	757.00	3036.00	5290	20240227	-50.38	2515	20241017	4.37	5290	-50.38	20240227	2515	4.37	20241017	5290	-50.38	20240227	2515	4.37	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
133	20241107	130215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2635	45	2	1.74	15974390	6163	94.32	2600	2640	2570	3365	1815	2590	2591.98	0.71	-723	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	288	3.48	0.87	12	0.06	757.00	3036.00	5290	20240227	-50.19	2515	20241017	4.77	5290	-50.19	20240227	2515	4.77	20241017	5290	-50.19	20240227	2515	4.77	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
134	20241107	120214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	10	2	0.39	13939900	5386	82.43	2600	2605	2570	3365	1815	2590	2588.17	0.71	-590	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	284	3.43	0.86	12	0.05	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
135	20241107	110214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	10	2	0.39	9327540	3607	55.20	2600	2605	2570	3365	1815	2590	2585.96	0.71	-515	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	284	3.43	0.86	12	0.03	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
136	20241107	100213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	-5	5	-0.19	5186815	2008	30.73	2600	2605	2570	3365	1815	2590	2583.08	0.71	-392	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	282	3.41	0.85	12	0.02	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
137	20241107	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	10	2	0.39	1554825	598	9.15	2600	2605	2600	3365	1815	2590	2600.04	0.71	-280	2613	2601	2583	2571	2553	2607	2577	55	775	500	1810	5	1	10920000	284	3.43	0.86	12	0.01	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.78	N	006920	500	54 억	77920	N	N	N	N
138	20241106	160214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	10	2	0.39	16581145	6433	47.27	2580	2595	2565	3350	1810	2580	2577.51	0.72	-731	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	283	3.42	0.85	12	0.06	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
139	20241106	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	10	2	0.39	14343965	5566	40.90	2580	2595	2565	3350	1810	2580	2577.07	0.72	-731	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	283	3.42	0.85	12	0.05	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
140	20241106	140219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2565	-15	5	-0.58	12679490	4921	36.16	2580	2595	2565	3350	1810	2580	2576.61	0.72	-338	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	280	3.39	0.84	12	0.05	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
141	20241106	130218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2570	-10	5	-0.39	12155725	4717	34.66	2580	2595	2570	3350	1810	2580	2577.00	0.72	-283	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	281	3.39	0.85	12	0.04	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
142	20241106	120213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	5	2	0.19	7092685	2752	20.22	2580	2595	2570	3350	1810	2580	2577.28	0.72	-201	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	282	3.41	0.85	12	0.03	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
143	20241106	110216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2580	0	3	0.00	5688125	2209	16.23	2580	2595	2570	3350	1810	2580	2574.98	0.72	-31	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	282	3.41	0.85	12	0.02	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
144	20241106	100215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2595	15	2	0.58	2793405	1085	7.97	2580	2595	2570	3350	1810	2580	2574.57	0.72	-26	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	283	3.43	0.85	12	0.01	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
145	20241106	090214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2580	0	3	0.00	531520	206	1.51	2580	2595	2580	3350	1810	2580	2580.19	0.72	0	2623	2601	2583	2561	2543	2592	2552	55	770	500	1800	5	1	10920000	282	3.41	0.85	12	0.00	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	1.79	N	006920	500	54 억	78651	N	N	N	N
146	20241105	160212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2580	-10	5	-0.39	35222975	13608	74.49	2590	2605	2565	3365	1815	2590	2588.40	0.73	-860	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	282	3.41	0.85	12	0.12	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
147	20241105	150215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	0	3	0.00	28763105	11108	60.80	2590	2605	2565	3365	1815	2590	2589.40	0.73	-581	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	283	3.42	0.85	12	0.10	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
148	20241105	140212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	0	3	0.00	28461725	10991	60.16	2590	2605	2565	3365	1815	2590	2589.55	0.73	-580	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	283	3.42	0.85	12	0.10	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
149	20241105	130213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2595	5	2	0.19	18557735	7166	39.22	2590	2605	2565	3365	1815	2590	2589.69	0.73	-363	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	283	3.43	0.85	12	0.07	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
150	20241105	120213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2595	5	2	0.19	5128800	1990	10.89	2590	2605	2565	3365	1815	2590	2577.29	0.73	-185	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	283	3.43	0.85	12	0.02	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
151	20241105	110209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	0	3	0.00	4182980	1622	8.88	2590	2605	2565	3365	1815	2590	2578.90	0.73	-72	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	283	3.42	0.85	12	0.01	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
152	20241105	100212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2565	-25	5	-0.97	3036725	1177	6.44	2590	2605	2565	3365	1815	2590	2580.06	0.73	-42	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	280	3.39	0.84	12	0.01	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
153	20241105	090210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	-5	5	-0.19	217555	84	0.46	2590	2590	2585	3365	1815	2590	2589.94	0.73	-13	2650	2620	2585	2555	2520	2635	2570	55	775	500	1810	5	1	10920000	282	3.41	0.85	12	0.00	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.79	N	006920	500	54 억	79511	N	N	N	N
154	20241104	160210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2590	10	2	0.39	46933930	18087	141.43	2550	2615	2550	3350	1810	2580	2594.90	0.73	-384	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	283	3.42	0.85	12	0.17	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
155	20241104	150214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	20	2	0.78	42903470	16526	129.22	2550	2615	2550	3350	1810	2580	2596.12	0.73	-122	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.15	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
156	20241104	140211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	20	2	0.78	36735285	14139	110.56	2550	2615	2550	3350	1810	2580	2598.15	0.73	-280	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.13	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
157	20241104	130153	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2615	35	2	1.36	36126765	13905	108.73	2550	2615	2550	3350	1810	2580	2598.11	0.73	-280	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	286	3.45	0.86	12	0.13	757.00	3036.00	5290	20240227	-50.57	2515	20241017	3.98	5290	-50.57	20240227	2515	3.98	20241017	5290	-50.57	20240227	2515	3.98	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
158	20241104	120209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2595	15	2	0.58	11208650	4325	33.82	2550	2610	2550	3350	1810	2580	2591.60	0.73	-414	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	283	3.43	0.85	12	0.04	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
159	20241104	110209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	5	2	0.19	10224495	3944	30.84	2550	2610	2550	3350	1810	2580	2592.42	0.73	-399	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	282	3.41	0.85	12	0.04	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
160	20241104	100208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2600	20	2	0.78	3550385	1376	10.76	2550	2600	2550	3350	1810	2580	2580.22	0.73	-56	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.01	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
161	20241104	090208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2550	-30	5	-1.16	436050	171	1.34	2550	2550	2550	3350	1810	2580	2550.00	0.73	0	2616	2597	2566	2547	2516	2607	2557	55	770	500	1800	5	1	10920000	278	3.37	0.84	12	0.00	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	1.79	N	006920	500	54 억	79803	N	N	N	N
162	20241101	160203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2580	10	2	0.39	32717890	12781	169.08	2570	2585	2535	3340	1800	2570	2559.86	0.74	-531	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	282	3.41	0.85	12	0.12	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
163	20241101	150208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	15	2	0.58	31642030	12364	163.57	2570	2585	2535	3340	1800	2570	2559.21	0.74	-243	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	282	3.41	0.85	12	0.11	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
164	20241101	140205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2550	-20	5	-0.78	28624190	11184	147.96	2570	2585	2535	3340	1800	2570	2559.39	0.74	-326	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	278	3.37	0.84	12	0.10	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
165	20241101	130217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2575	5	2	0.19	28501770	11136	147.32	2570	2585	2535	3340	1800	2570	2559.43	0.74	-326	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	281	3.40	0.85	12	0.10	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
166	20241101	120219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2555	-15	5	-0.58	24443925	9548	126.31	2570	2580	2535	3340	1800	2570	2560.11	0.74	-315	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	279	3.38	0.84	12	0.09	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
167	20241101	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2565	-5	5	-0.19	21814540	8517	112.67	2570	2580	2535	3340	1800	2570	2561.29	0.74	-315	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	280	3.39	0.84	12	0.08	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
168	20241101	100218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2550	-20	5	-0.78	21725115	8482	112.21	2570	2580	2535	3340	1800	2570	2561.32	0.74	-317	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	278	3.37	0.84	12	0.08	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N
169	20241101	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2575	5	2	0.19	5106595	1987	26.29	2570	2575	2570	3340	1800	2570	2570.00	0.74	-167	2606	2587	2566	2547	2526	2590	2550	55	770	500	1790	5	1	10920000	281	3.40	0.85	12	0.02	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.79	N	006920	500	54 억	80334	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History