KissMeData/006920/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 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	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20241231	160228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
3	20241231	150229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
4	20241231	140228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
5	20241231	130228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
6	20241231	120228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
7	20241231	110227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
8	20241231	100229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
9	20241231	090230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55876120	18827	67.39	2990	3010	2930	3935	2125	3030	2968.07	0.74	65	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80557	N	N	N	00	N
10	20241230	160227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	55585945	18728	67.04	2990	3010	2930	3935	2125	3030	2968.07	0.74	0	65	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	320	3.87	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
11	20241230	150228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-70	5	-2.31	45172890	15191	54.38	2990	3010	2955	3935	2125	3030	2973.66	0.74	0	575	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	323	3.91	0.97	12	0.14	757.00	3036.00	5290	20240227	-44.05	2305	20241118	28.42	5290	-44.05	20240227	2305	28.42	20241118	5290	-44.05	20240227	2305	28.42	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
12	20241230	140228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-50	5	-1.65	35094905	11792	42.21	2990	3010	2955	3935	2125	3030	2976.16	0.74	0	972	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	325	3.94	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	5290	-43.67	20240227	2305	29.28	20241118	5290	-43.67	20240227	2305	29.28	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
13	20241230	130228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-50	5	-1.65	31104360	10453	37.42	2990	3010	2955	3935	2125	3030	2975.64	0.74	0	997	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	325	3.94	0.98	12	0.10	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	5290	-43.67	20240227	2305	29.28	20241118	5290	-43.67	20240227	2305	29.28	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
14	20241230	120227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-65	5	-2.15	24579115	8257	29.56	2990	3010	2955	3935	2125	3030	2976.76	0.74	0	389	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	324	3.92	0.98	12	0.08	757.00	3036.00	5290	20240227	-43.95	2305	20241118	28.63	5290	-43.95	20240227	2305	28.63	20241118	5290	-43.95	20240227	2305	28.63	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
15	20241230	110228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-40	5	-1.32	15535250	5218	18.68	2990	3010	2955	3935	2125	3030	2977.24	0.74	0	1461	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	327	3.95	0.98	12	0.05	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	5290	-43.48	20240227	2305	29.72	20241118	5290	-43.48	20240227	2305	29.72	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
16	20241230	100229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-35	5	-1.16	3952695	1321	4.73	2990	3010	2985	3935	2125	3030	2992.20	0.74	0	420	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	327	3.96	0.99	12	0.01	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	5290	-43.38	20240227	2305	29.93	20241118	5290	-43.38	20240227	2305	29.93	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
17	20241230	090229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-40	5	-1.32	206420	69	0.25	2990	3000	2990	3935	2125	3030	2991.59	0.74	0	-3	3196	3112	3006	2922	2816	3060	2870	55	905	500	2120	5	1	10920000	327	3.95	0.98	12	0.00	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	5290	-43.48	20240227	2305	29.72	20241118	5290	-43.48	20240227	2305	29.72	20241118	1.30	N	006920	500	54 억	80492	N	N	N	00	N
18	20241227	160227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-65	5	-2.10	82127440	27585	158.33	3045	3090	2900	4020	2170	3095	2977.25	0.70	0	4142	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	331	4.00	1.00	12	0.25	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	5290	-42.72	20240227	2305	31.45	20241118	5290	-42.72	20240227	2305	31.45	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
19	20241227	150227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-60	5	-1.94	80726395	27121	155.67	3045	3090	2900	4020	2170	3095	2976.53	0.70	0	4178	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	331	4.01	1.00	12	0.25	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	5290	-42.63	20240227	2305	31.67	20241118	5290	-42.63	20240227	2305	31.67	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
20	20241227	140229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-90	5	-2.91	72819550	24505	140.66	3045	3090	2900	4020	2170	3095	2971.62	0.70	0	4617	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	328	3.97	0.99	12	0.22	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	5290	-43.19	20240227	2305	30.37	20241118	5290	-43.19	20240227	2305	30.37	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
21	20241227	130228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-165	5	-5.33	62731800	21102	121.12	3045	3090	2900	4020	2170	3095	2972.79	0.70	0	4660	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	320	3.87	0.97	12	0.19	757.00	3036.00	5290	20240227	-44.61	2305	20241118	27.11	5290	-44.61	20240227	2305	27.11	20241118	5290	-44.61	20240227	2305	27.11	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
22	20241227	120227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-115	5	-3.72	32802870	10873	62.41	3045	3090	2955	4020	2170	3095	3016.91	0.70	0	1646	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	325	3.94	0.98	12	0.10	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	5290	-43.67	20240227	2305	29.28	20241118	5290	-43.67	20240227	2305	29.28	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
23	20241227	110227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-85	5	-2.75	15271275	5011	28.76	3045	3090	3005	4020	2170	3095	3047.55	0.70	0	292	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	329	3.98	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	5290	-43.10	20240227	2305	30.59	20241118	5290	-43.10	20240227	2305	30.59	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
24	20241227	100227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-25	5	-0.81	6149815	2004	11.50	3045	3090	3045	4020	2170	3095	3068.77	0.70	0	-164	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	335	4.06	1.01	12	0.02	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	5290	-41.97	20240227	2305	33.19	20241118	5290	-41.97	20240227	2305	33.19	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
25	20241227	090229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-20	5	-0.65	340145	111	0.64	3045	3085	3045	4020	2170	3095	3064.37	0.70	0	-65	3218	3156	3088	3026	2958	3122	2992	55	925	500	2160	5	1	10920000	336	4.06	1.01	12	0.00	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	5290	-41.87	20240227	2305	33.41	20241118	5290	-41.87	20240227	2305	33.41	20241118	1.30	N	006920	500	54 억	76350	N	N	N	00	N
26	20241226	160227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	53961355	17408	78.34	3150	3150	3020	4015	2165	3090	3099.80	0.72	0	-3376	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	338	4.09	1.02	12	0.16	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	5290	-41.49	20240227	2305	34.27	20241118	5290	-41.49	20240227	2305	34.27	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
27	20241226	150226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-40	5	-1.29	50608565	16318	73.44	3150	3150	3020	4015	2165	3090	3101.40	0.72	0	-2773	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	333	4.03	1.00	12	0.15	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	5290	-42.34	20240227	2305	32.32	20241118	5290	-42.34	20240227	2305	32.32	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
28	20241226	140226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	15	2	0.49	39018280	12538	56.42	3150	3150	3090	4015	2165	3090	3112.00	0.72	0	-2498	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	339	4.10	1.02	12	0.11	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
29	20241226	130227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	20	2	0.65	30053340	9653	43.44	3150	3150	3090	4015	2165	3090	3113.37	0.72	0	-2151	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	340	4.11	1.02	12	0.09	757.00	3036.00	5290	20240227	-41.21	2305	20241118	34.92	5290	-41.21	20240227	2305	34.92	20241118	5290	-41.21	20240227	2305	34.92	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
30	20241226	120227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	20	2	0.65	24986140	8022	36.10	3150	3150	3090	4015	2165	3090	3114.70	0.72	0	-1869	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	340	4.11	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.21	2305	20241118	34.92	5290	-41.21	20240227	2305	34.92	20241118	5290	-41.21	20240227	2305	34.92	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
31	20241226	110226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	25	2	0.81	20086945	6445	29.00	3150	3150	3105	4015	2165	3090	3116.67	0.72	0	-1694	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	340	4.11	1.03	12	0.06	757.00	3036.00	5290	20240227	-41.12	2305	20241118	35.14	5290	-41.12	20240227	2305	35.14	20241118	5290	-41.12	20240227	2305	35.14	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
32	20241226	100226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	30	2	0.97	14132330	4531	20.39	3150	3150	3105	4015	2165	3090	3119.03	0.72	0	-813	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	341	4.12	1.03	12	0.04	757.00	3036.00	5290	20240227	-41.02	2305	20241118	35.36	5290	-41.02	20240227	2305	35.36	20241118	5290	-41.02	20240227	2305	35.36	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
33	20241226	090226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	40	2	1.29	424320	135	0.61	3150	3150	3105	4015	2165	3090	3143.11	0.72	0	-37	3223	3156	3078	3011	2933	3190	3045	55	925	500	2160	5	1	10920000	342	4.13	1.03	12	0.00	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	5290	-40.83	20240227	2305	35.79	20241118	5290	-40.83	20240227	2305	35.79	20241118	1.34	N	006920	500	54 억	78771	N	N	N	00	N
34	20241224	160226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-15	5	-0.48	69090110	22218	79.86	3070	3145	3000	4035	2175	3105	3109.65	0.73	0	-1911	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	337	4.08	1.02	12	0.20	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	5290	-41.59	20240227	2305	34.06	20241118	5290	-41.59	20240227	2305	34.06	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
35	20241224	150226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	-5	5	-0.16	66232530	21295	76.55	3070	3145	3000	4035	2175	3105	3110.24	0.73	0	-1460	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	339	4.10	1.02	12	0.20	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	5290	-41.40	20240227	2305	34.49	20241118	5290	-41.40	20240227	2305	34.49	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
36	20241224	140225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	0	3	0.00	59961635	19274	69.28	3070	3145	3000	4035	2175	3105	3111.01	0.73	0	-1166	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	339	4.10	1.02	12	0.18	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
37	20241224	130226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	-80	5	-2.58	52049845	16724	60.12	3070	3145	3000	4035	2175	3105	3112.28	0.73	0	-726	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	330	4.00	1.00	12	0.15	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	5290	-42.82	20240227	2305	31.24	20241118	5290	-42.82	20240227	2305	31.24	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
38	20241224	120225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	10	2	0.32	31918010	10220	36.74	3070	3145	3070	4035	2175	3105	3123.09	0.73	0	-428	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	340	4.11	1.03	12	0.09	757.00	3036.00	5290	20240227	-41.12	2305	20241118	35.14	5290	-41.12	20240227	2305	35.14	20241118	5290	-41.12	20240227	2305	35.14	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
39	20241224	110227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	25	2	0.81	24853345	7952	28.58	3070	3145	3070	4035	2175	3105	3125.42	0.73	0	187	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	342	4.13	1.03	12	0.07	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	5290	-40.83	20240227	2305	35.79	20241118	5290	-40.83	20240227	2305	35.79	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
40	20241224	100226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	30	2	0.97	18210970	5829	20.95	3070	3145	3070	4035	2175	3105	3124.20	0.73	0	587	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	342	4.14	1.03	12	0.05	757.00	3036.00	5290	20240227	-40.74	2305	20241118	36.01	5290	-40.74	20240227	2305	36.01	20241118	5290	-40.74	20240227	2305	36.01	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
41	20241224	090227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-35	5	-1.13	1240280	404	1.45	3070	3070	3070	4035	2175	3105	3070.00	0.73	0	-59	3305	3205	3040	2940	2775	3255	2990	55	930	500	2170	5	1	10920000	335	4.06	1.01	12	0.00	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	5290	-41.97	20240227	2305	33.19	20241118	5290	-41.97	20240227	2305	33.19	20241118	1.33	N	006920	500	54 억	80193	N	N	N	00	N
42	20241223	160225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	20	2	0.65	84719730	27431	161.07	3080	3140	2875	4010	2160	3085	3088.47	0.73	0	1042	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	339	4.10	1.02	12	0.25	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
43	20241223	150226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	30	2	0.97	80711260	26137	153.47	3080	3140	2875	4010	2160	3085	3088.01	0.73	0	1042	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	340	4.11	1.03	12	0.24	757.00	3036.00	5290	20240227	-41.12	2305	20241118	35.14	5290	-41.12	20240227	2305	35.14	20241118	5290	-41.12	20240227	2305	35.14	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
44	20241223	140225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	45	2	1.46	61320755	19943	117.10	3080	3140	2875	4010	2160	3085	3074.80	0.73	0	1186	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	342	4.13	1.03	12	0.18	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	5290	-40.83	20240227	2305	35.79	20241118	5290	-40.83	20240227	2305	35.79	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
45	20241223	130226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	50	2	1.62	52771060	17214	101.07	3080	3140	2875	4010	2160	3085	3065.59	0.73	0	1159	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	342	4.14	1.03	12	0.16	757.00	3036.00	5290	20240227	-40.74	2305	20241118	36.01	5290	-40.74	20240227	2305	36.01	20241118	5290	-40.74	20240227	2305	36.01	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
46	20241223	120225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-30	5	-0.97	22675690	7505	44.07	3080	3085	2875	4010	2160	3085	3021.41	0.73	0	-405	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	334	4.04	1.01	12	0.07	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	5290	-42.25	20240227	2305	32.54	20241118	5290	-42.25	20240227	2305	32.54	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
47	20241223	110225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-75	5	-2.43	18006515	5983	35.13	3080	3080	2875	4010	2160	3085	3009.61	0.73	0	93	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	329	3.98	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	5290	-43.10	20240227	2305	30.59	20241118	5290	-43.10	20240227	2305	30.59	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
48	20241223	100225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-35	5	-1.13	12030405	4022	23.62	3080	3080	2875	4010	2160	3085	2991.15	0.73	0	298	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	333	4.03	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	5290	-42.34	20240227	2305	32.32	20241118	5290	-42.34	20240227	2305	32.32	20241118	1.33	N	006920	500	54 억	79406	N	N	N	00	N
49	20241223	090225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	-210	5	-6.81	8166645	2753	16.16	3080	3080	2875	4010	2160	3085	2966.45	0.73	0	-31	3135	3110	3075	3050	3015	3122	3062	55	925	500	2150	5	1	10920000	314	3.80	0.95	12	0.03	757.00	3036.00	5290	20240227	-45.65	2305	20241118	24.73	5290	-45.65	20240227	2305	24.73	20241118	5290	-45.65	20240227	2305	24.73	20241118	1.33	N	006920	500	54 억	79406	Y	N	N	00	N
50	20241220	160224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	-20	5	-0.64	52491100	17009	67.30	3065	3100	3040	4035	2175	3105	3086.08	0.72	0	743	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	337	4.08	1.02	12	0.16	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	5290	-41.68	20240227	2305	33.84	20241118	5290	-41.68	20240227	2305	33.84	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
51	20241220	150224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	-5	5	-0.16	49382355	15999	63.30	3065	3100	3040	4035	2175	3105	3086.59	0.72	0	829	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	339	4.10	1.02	12	0.15	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	5290	-41.40	20240227	2305	34.49	20241118	5290	-41.40	20240227	2305	34.49	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
52	20241220	140224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-10	5	-0.32	42471575	13768	54.48	3065	3100	3040	4035	2175	3105	3084.80	0.72	0	1167	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	338	4.09	1.02	12	0.13	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	5290	-41.49	20240227	2305	34.27	20241118	5290	-41.49	20240227	2305	34.27	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
53	20241220	130224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	-5	5	-0.16	24659850	8010	31.69	3065	3100	3040	4035	2175	3105	3078.63	0.72	0	1332	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	339	4.10	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	5290	-41.40	20240227	2305	34.49	20241118	5290	-41.40	20240227	2305	34.49	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
54	20241220	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-15	5	-0.48	17061995	5556	21.98	3065	3095	3040	4035	2175	3105	3070.91	0.72	0	1111	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	337	4.08	1.02	12	0.05	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	5290	-41.59	20240227	2305	34.06	20241118	5290	-41.59	20240227	2305	34.06	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
55	20241220	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-15	5	-0.48	13553355	4421	17.49	3065	3090	3040	4035	2175	3105	3065.68	0.72	0	1125	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	337	4.08	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	5290	-41.59	20240227	2305	34.06	20241118	5290	-41.59	20240227	2305	34.06	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
56	20241220	100224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-55	5	-1.77	6309330	2058	8.14	3065	3090	3040	4035	2175	3105	3065.76	0.72	0	-185	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	333	4.03	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	5290	-42.34	20240227	2305	32.32	20241118	5290	-42.34	20240227	2305	32.32	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
57	20241220	090225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	-20	5	-0.64	555845	181	0.72	3065	3085	3065	4035	2175	3105	3070.97	0.72	0	-18	3318	3211	3038	2931	2758	3125	2845	55	930	500	2170	5	1	10920000	337	4.08	1.02	12	0.00	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	5290	-41.68	20240227	2305	33.84	20241118	5290	-41.68	20240227	2305	33.84	20241118	1.34	N	006920	500	54 억	78573	N	N	N	00	N
58	20241219	160224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	-65	5	-2.05	77367035	25261	38.47	3135	3145	2865	4120	2220	3170	3062.71	0.73	0	-1152	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	339	4.10	1.02	12	0.23	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
59	20241219	150223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	-65	5	-2.05	74200965	24241	36.92	3135	3145	2865	4120	2220	3170	3060.97	0.73	0	-376	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	339	4.10	1.02	12	0.22	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
60	20241219	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	-50	5	-1.58	65895000	21570	32.85	3135	3145	2865	4120	2220	3170	3054.94	0.73	0	-210	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	341	4.12	1.03	12	0.20	757.00	3036.00	5290	20240227	-41.02	2305	20241118	35.36	5290	-41.02	20240227	2305	35.36	20241118	5290	-41.02	20240227	2305	35.36	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
61	20241219	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	-60	5	-1.89	59267055	19437	29.60	3135	3145	2865	4120	2220	3170	3049.19	0.73	0	214	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	340	4.11	1.02	12	0.18	757.00	3036.00	5290	20240227	-41.21	2305	20241118	34.92	5290	-41.21	20240227	2305	34.92	20241118	5290	-41.21	20240227	2305	34.92	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
62	20241219	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-95	5	-3.00	46379645	15289	23.28	3135	3145	2865	4120	2220	3170	3033.53	0.73	0	309	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	336	4.06	1.01	12	0.14	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	5290	-41.87	20240227	2305	33.41	20241118	5290	-41.87	20240227	2305	33.41	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
63	20241219	110224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-115	5	-3.63	39041685	12894	19.64	3135	3145	2865	4120	2220	3170	3027.90	0.73	0	384	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	334	4.04	1.01	12	0.12	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	5290	-42.25	20240227	2305	32.54	20241118	5290	-42.25	20240227	2305	32.54	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
64	20241219	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-140	5	-4.42	32450965	10736	16.35	3135	3145	2865	4120	2220	3170	3022.63	0.73	0	551	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	331	4.00	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	5290	-42.72	20240227	2305	31.45	20241118	5290	-42.72	20240227	2305	31.45	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
65	20241219	090223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-95	5	-3.00	3668325	1189	1.81	3135	3145	3050	4120	2220	3170	3085.22	0.73	0	331	3366	3267	3091	2992	2816	3317	3042	55	950	500	2210	5	1	10920000	336	4.06	1.01	12	0.01	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	5290	-41.87	20240227	2305	33.41	20241118	5290	-41.87	20240227	2305	33.41	20241118	1.33	N	006920	500	54 억	79725	N	N	N	00	N
66	20241218	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	255	2	8.75	201592310	65233	202.60	2915	3190	2915	3785	2045	2915	3088.24	0.70	0	3800	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	346	4.19	1.04	12	0.60	757.00	3036.00	5290	20240227	-40.08	2305	20241118	37.53	5290	-40.08	20240227	2305	37.53	20241118	5290	-40.08	20240227	2305	37.53	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
67	20241218	150223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3150	235	2	8.06	182801235	59302	184.18	2915	3190	2915	3785	2045	2915	3082.55	0.70	0	3968	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	344	4.16	1.04	12	0.54	757.00	3036.00	5290	20240227	-40.45	2305	20241118	36.66	5290	-40.45	20240227	2305	36.66	20241118	5290	-40.45	20240227	2305	36.66	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
68	20241218	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	215	2	7.38	119093240	39126	121.52	2915	3135	2915	3785	2045	2915	3043.84	0.70	0	3467	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	342	4.13	1.03	12	0.36	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	5290	-40.83	20240227	2305	35.79	20241118	5290	-40.83	20240227	2305	35.79	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
69	20241218	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	140	2	4.80	91077025	30108	93.51	2915	3080	2915	3785	2045	2915	3025.01	0.70	0	3769	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	334	4.04	1.01	12	0.28	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	5290	-42.25	20240227	2305	32.54	20241118	5290	-42.25	20240227	2305	32.54	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
70	20241218	120224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	110	2	3.77	34492115	11502	35.72	2915	3050	2915	3785	2045	2915	2998.79	0.70	0	906	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	330	4.00	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	5290	-42.82	20240227	2305	31.24	20241118	5290	-42.82	20240227	2305	31.24	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
71	20241218	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	125	2	4.29	28363950	9478	29.44	2915	3050	2915	3785	2045	2915	2992.61	0.70	0	1311	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	332	4.02	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	5290	-42.53	20240227	2305	31.89	20241118	5290	-42.53	20240227	2305	31.89	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
72	20241218	100224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	95	2	3.26	11862825	3995	12.41	2915	3010	2915	3785	2045	2915	2969.42	0.70	0	941	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	329	3.98	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	5290	-43.10	20240227	2305	30.59	20241118	5290	-43.10	20240227	2305	30.59	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
73	20241218	090224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	30	2	1.03	3187250	1093	3.39	2915	2945	2915	3785	2045	2915	2916.06	0.70	0	504	3115	3015	2965	2865	2815	2990	2840	55	870	500	2040	5	1	10920000	322	3.89	0.97	12	0.01	757.00	3036.00	5290	20240227	-44.33	2305	20241118	27.77	5290	-44.33	20240227	2305	27.77	20241118	5290	-44.33	20240227	2305	27.77	20241118	1.35	N	006920	500	54 억	76029	N	N	N	00	N
74	20241217	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-85	5	-2.83	95036390	31698	51.06	3030	3065	2915	3900	2100	3000	2998.18	0.69	0	518	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	318	3.85	0.96	12	0.29	757.00	3036.00	5290	20240227	-44.90	2305	20241118	26.46	5290	-44.90	20240227	2305	26.46	20241118	5290	-44.90	20240227	2305	26.46	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
75	20241217	150222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	5	2	0.17	81365160	27081	43.62	3030	3065	2915	3900	2100	3000	3004.51	0.69	0	1051	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	328	3.97	0.99	12	0.25	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	5290	-43.19	20240227	2305	30.37	20241118	5290	-43.19	20240227	2305	30.37	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
76	20241217	140224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	35	2	1.17	72237445	24051	38.74	3030	3065	2915	3900	2100	3000	3003.51	0.69	0	1175	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	331	4.01	1.00	12	0.22	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	5290	-42.63	20240227	2305	31.67	20241118	5290	-42.63	20240227	2305	31.67	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
77	20241217	130218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	40	2	1.33	62507720	20839	33.57	3030	3065	2915	3900	2100	3000	2999.55	0.69	0	857	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	332	4.02	1.00	12	0.19	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	5290	-42.53	20240227	2305	31.89	20241118	5290	-42.53	20240227	2305	31.89	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
78	20241217	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	40	2	1.33	48545690	16234	26.15	3030	3045	2915	3900	2100	3000	2990.37	0.69	0	1381	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	332	4.02	1.00	12	0.15	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	5290	-42.53	20240227	2305	31.89	20241118	5290	-42.53	20240227	2305	31.89	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
79	20241217	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	20	2	0.67	44556850	14921	24.03	3030	3045	2915	3900	2100	3000	2986.18	0.69	0	1420	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	330	3.99	0.99	12	0.14	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	5290	-42.91	20240227	2305	31.02	20241118	5290	-42.91	20240227	2305	31.02	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
80	20241217	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	10	2	0.33	33720390	11325	18.24	3030	3045	2915	3900	2100	3000	2977.52	0.69	0	1197	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	329	3.98	0.99	12	0.10	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	5290	-43.10	20240227	2305	30.59	20241118	5290	-43.10	20240227	2305	30.59	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
81	20241217	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	30	2	1.00	621150	205	0.33	3030	3030	3030	3900	2100	3000	3030.00	0.69	0	-23	3273	3136	3068	2931	2863	3102	2897	55	900	500	2100	5	1	10920000	331	4.00	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	5290	-42.72	20240227	2305	31.45	20241118	5290	-42.72	20240227	2305	31.45	20241118	1.37	N	006920	500	54 억	75488	N	N	N	00	N
82	20241216	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-135	5	-4.31	189811535	61970	142.80	3200	3205	3000	4075	2195	3135	3062.96	0.71	0	-2005	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	328	3.96	0.99	12	0.57	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	5290	-43.29	20240227	2305	30.15	20241118	5290	-43.29	20240227	2305	30.15	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
83	20241216	150222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-85	5	-2.71	175651350	57276	131.98	3200	3205	3000	4075	2195	3135	3066.75	0.71	0	-387	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	333	4.03	1.00	12	0.52	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	5290	-42.34	20240227	2305	32.32	20241118	5290	-42.34	20240227	2305	32.32	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
84	20241216	140221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	-55	5	-1.75	162358170	52941	121.99	3200	3205	3000	4075	2195	3135	3066.78	0.71	0	1963	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	336	4.07	1.01	12	0.48	757.00	3036.00	5290	20240227	-41.78	2305	20241118	33.62	5290	-41.78	20240227	2305	33.62	20241118	5290	-41.78	20240227	2305	33.62	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
85	20241216	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-60	5	-1.91	152237885	49644	114.39	3200	3205	3000	4075	2195	3135	3066.59	0.71	0	2830	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	336	4.06	1.01	12	0.45	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	5290	-41.87	20240227	2305	33.41	20241118	5290	-41.87	20240227	2305	33.41	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
86	20241216	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-80	5	-2.55	128817035	42022	96.83	3200	3205	3000	4075	2195	3135	3065.47	0.71	0	3110	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	334	4.04	1.01	12	0.38	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	5290	-42.25	20240227	2305	32.54	20241118	5290	-42.25	20240227	2305	32.54	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
87	20241216	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-125	5	-3.99	120532665	39278	90.51	3200	3205	3000	4075	2195	3135	3068.71	0.71	0	3525	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	329	3.98	0.99	12	0.36	757.00	3036.00	5290	20240227	-43.10	2305	20241118	30.59	5290	-43.10	20240227	2305	30.59	20241118	5290	-43.10	20240227	2305	30.59	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
88	20241216	100222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	-75	5	-2.39	83862665	27187	62.65	3200	3205	3005	4075	2195	3135	3084.66	0.71	0	2205	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	334	4.04	1.01	12	0.25	757.00	3036.00	5290	20240227	-42.16	2305	20241118	32.75	5290	-42.16	20240227	2305	32.75	20241118	5290	-42.16	20240227	2305	32.75	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
89	20241216	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-40	5	-1.28	23344820	7425	17.11	3200	3205	3040	4075	2195	3135	3144.08	0.71	0	-788	3235	3185	3145	3095	3055	3210	3120	55	940	500	2190	5	1	10920000	338	4.09	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	5290	-41.49	20240227	2305	34.27	20241118	5290	-41.49	20240227	2305	34.27	20241118	1.37	N	006920	500	54 억	77482	N	N	N	00	N
90	20241213	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	-15	5	-0.48	137310145	43350	75.73	3110	3195	3105	4095	2205	3150	3167.48	0.73	0	-2478	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	342	4.14	1.03	12	0.40	757.00	3036.00	5290	20240227	-40.74	2305	20241118	36.01	5290	-40.74	20240227	2305	36.01	20241118	5290	-40.74	20240227	2305	36.01	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
91	20241213	150222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	20	2	0.63	135228780	42688	74.58	3110	3195	3105	4095	2205	3150	3167.84	0.73	0	-2545	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	346	4.19	1.04	12	0.39	757.00	3036.00	5290	20240227	-40.08	2305	20241118	37.53	5290	-40.08	20240227	2305	37.53	20241118	5290	-40.08	20240227	2305	37.53	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
92	20241213	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3185	35	2	1.11	83207040	26352	46.04	3110	3185	3105	4095	2205	3150	3157.52	0.73	0	-1929	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	348	4.21	1.05	12	0.24	757.00	3036.00	5290	20240227	-39.79	2305	20241118	38.18	5290	-39.79	20240227	2305	38.18	20241118	5290	-39.79	20240227	2305	38.18	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
93	20241213	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	30	2	0.95	71846890	22773	39.79	3110	3180	3105	4095	2205	3150	3154.92	0.73	0	-1785	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	347	4.20	1.05	12	0.21	757.00	3036.00	5290	20240227	-39.89	2305	20241118	37.96	5290	-39.89	20240227	2305	37.96	20241118	5290	-39.89	20240227	2305	37.96	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
94	20241213	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	15	2	0.48	61608390	19545	34.15	3110	3175	3105	4095	2205	3150	3152.13	0.73	0	-1735	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	346	4.18	1.04	12	0.18	757.00	3036.00	5290	20240227	-40.17	2305	20241118	37.31	5290	-40.17	20240227	2305	37.31	20241118	5290	-40.17	20240227	2305	37.31	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
95	20241213	110222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	20	2	0.63	48358920	15352	26.82	3110	3170	3105	4095	2205	3150	3150.01	0.73	0	-1669	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	346	4.19	1.04	12	0.14	757.00	3036.00	5290	20240227	-40.08	2305	20241118	37.53	5290	-40.08	20240227	2305	37.53	20241118	5290	-40.08	20240227	2305	37.53	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
96	20241213	100221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3155	5	2	0.16	29797785	9461	16.53	3110	3170	3105	4095	2205	3150	3149.54	0.73	0	-1556	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	345	4.17	1.04	12	0.09	757.00	3036.00	5290	20240227	-40.36	2305	20241118	36.88	5290	-40.36	20240227	2305	36.88	20241118	5290	-40.36	20240227	2305	36.88	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
97	20241213	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	-40	5	-1.27	2636255	844	1.47	3110	3140	3105	4095	2205	3150	3123.52	0.73	0	-32	3263	3206	3123	3066	2983	3165	3025	55	945	500	2200	5	1	10920000	340	4.11	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.21	2305	20241118	34.92	5290	-41.21	20240227	2305	34.92	20241118	5290	-41.21	20240227	2305	34.92	20241118	1.37	N	006920	500	54 억	79960	N	N	N	00	N
98	20241212	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3150	75	2	2.44	173890125	55782	73.13	3180	3180	3040	3995	2155	3075	3117.32	0.75	0	-1887	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	344	4.16	1.04	12	0.51	757.00	3036.00	5290	20240227	-40.45	2305	20241118	36.66	5290	-40.45	20240227	2305	36.66	20241118	5290	-40.45	20240227	2305	36.66	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
99	20241212	150221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	90	2	2.93	162017555	52012	68.19	3180	3180	3040	3995	2155	3075	3115.00	0.75	0	-1799	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	346	4.18	1.04	12	0.48	757.00	3036.00	5290	20240227	-40.17	2305	20241118	37.31	5290	-40.17	20240227	2305	37.31	20241118	5290	-40.17	20240227	2305	37.31	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
100	20241212	140222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3160	85	2	2.76	152721380	49070	64.33	3180	3180	3040	3995	2155	3075	3112.32	0.75	0	-1799	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	345	4.17	1.04	12	0.45	757.00	3036.00	5290	20240227	-40.26	2305	20241118	37.09	5290	-40.26	20240227	2305	37.09	20241118	5290	-40.26	20240227	2305	37.09	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
101	20241212	130221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	55	2	1.79	126406265	40714	53.38	3180	3180	3040	3995	2155	3075	3104.74	0.75	0	-2049	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	342	4.13	1.03	12	0.37	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	5290	-40.83	20240227	2305	35.79	20241118	5290	-40.83	20240227	2305	35.79	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
102	20241212	120219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	45	2	1.46	115742250	37302	48.90	3180	3180	3040	3995	2155	3075	3102.84	0.75	0	-1906	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	341	4.12	1.03	12	0.34	757.00	3036.00	5290	20240227	-41.02	2305	20241118	35.36	5290	-41.02	20240227	2305	35.36	20241118	5290	-41.02	20240227	2305	35.36	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
103	20241212	110220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	20	2	0.65	77311060	24889	32.63	3180	3180	3055	3995	2155	3075	3106.23	0.75	0	-1439	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	338	4.09	1.02	12	0.23	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	5290	-41.49	20240227	2305	34.27	20241118	5290	-41.49	20240227	2305	34.27	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
104	20241212	100220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	30	2	0.98	63679465	20459	26.82	3180	3180	3070	3995	2155	3075	3112.54	0.75	0	-1227	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	339	4.10	1.02	12	0.19	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
105	20241212	090221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	70	2	2.28	11627235	3701	4.85	3180	3180	3090	3995	2155	3075	3141.65	0.75	0	165	3248	3161	3118	3031	2988	3140	3010	55	920	500	2150	5	1	10920000	343	4.15	1.04	12	0.03	757.00	3036.00	5290	20240227	-40.55	2305	20241118	36.44	5290	-40.55	20240227	2305	36.44	20241118	5290	-40.55	20240227	2305	36.44	20241118	1.38	N	006920	500	54 억	81847	N	N	N	00	N
106	20241211	160220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-15	5	-0.49	238643765	76274	61.18	3100	3205	3075	4015	2165	3090	3129.48	0.77	0	-1991	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	336	4.06	1.01	12	0.70	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	5290	-41.87	20240227	2305	33.41	20241118	5290	-41.87	20240227	2305	33.41	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
107	20241211	150158	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	50	2	1.62	217498935	69452	55.71	3100	3205	3075	4015	2165	3090	3131.64	0.77	0	-1954	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	343	4.15	1.03	12	0.64	757.00	3036.00	5290	20240227	-40.64	2305	20241118	36.23	5290	-40.64	20240227	2305	36.23	20241118	5290	-40.64	20240227	2305	36.23	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
108	20241211	140221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3150	60	2	1.94	191080010	61018	48.95	3100	3205	3075	4015	2165	3090	3131.54	0.77	0	-1906	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	344	4.16	1.04	12	0.56	757.00	3036.00	5290	20240227	-40.45	2305	20241118	36.66	5290	-40.45	20240227	2305	36.66	20241118	5290	-40.45	20240227	2305	36.66	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
109	20241211	130221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	30	2	0.97	172848335	55197	44.28	3100	3205	3075	4015	2165	3090	3131.48	0.77	0	-1254	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	341	4.12	1.03	12	0.51	757.00	3036.00	5290	20240227	-41.02	2305	20241118	35.36	5290	-41.02	20240227	2305	35.36	20241118	5290	-41.02	20240227	2305	35.36	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
110	20241211	120220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	154454840	49247	39.50	3100	3205	3080	4015	2165	3090	3136.33	0.77	0	-2491	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	338	4.09	1.02	12	0.45	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	5290	-41.49	20240227	2305	34.27	20241118	5290	-41.49	20240227	2305	34.27	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
111	20241211	110221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	15	2	0.49	133149980	42361	33.98	3100	3205	3090	4015	2165	3090	3143.22	0.77	0	-2579	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	339	4.10	1.02	12	0.39	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
112	20241211	100221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	25	2	0.81	108317635	34367	27.57	3100	3205	3100	4015	2165	3090	3151.79	0.77	0	-2523	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	340	4.11	1.03	12	0.31	757.00	3036.00	5290	20240227	-41.12	2305	20241118	35.14	5290	-41.12	20240227	2305	35.14	20241118	5290	-41.12	20240227	2305	35.14	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
113	20241211	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	15	2	0.49	7904435	2541	2.04	3100	3130	3100	4015	2165	3090	3110.76	0.77	0	84	3296	3192	3006	2902	2716	3245	2955	55	925	500	2160	5	1	10920000	339	4.10	1.02	12	0.02	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	5290	-41.30	20240227	2305	34.71	20241118	5290	-41.30	20240227	2305	34.71	20241118	1.48	N	006920	500	54 억	83819	N	N	N	00	N
114	20241210	160221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	210	2	7.29	374067430	124034	51.54	2830	3110	2820	3740	2020	2880	3015.85	0.71	0	6829	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	337	4.08	1.02	12	1.14	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	5290	-41.59	20240227	2305	34.06	20241118	5290	-41.59	20240227	2305	34.06	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
115	20241210	150220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	205	2	7.12	365098660	121129	50.33	2830	3110	2820	3740	2020	2880	3014.13	0.71	0	6770	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	337	4.08	1.02	12	1.11	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	5290	-41.68	20240227	2305	33.84	20241118	5290	-41.68	20240227	2305	33.84	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
116	20241210	140220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	190	2	6.60	261747305	87773	36.47	2830	3070	2820	3740	2020	2880	2982.09	0.71	0	6533	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	335	4.06	1.01	12	0.80	757.00	3036.00	5290	20240227	-41.97	2305	20241118	33.19	5290	-41.97	20240227	2305	33.19	20241118	5290	-41.97	20240227	2305	33.19	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
117	20241210	130219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	140	2	4.86	200385025	67660	28.11	2830	3020	2820	3740	2020	2880	2961.65	0.71	0	5749	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	330	3.99	0.99	12	0.62	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	5290	-42.91	20240227	2305	31.02	20241118	5290	-42.91	20240227	2305	31.02	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
118	20241210	120220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	105	2	3.65	161837165	54797	22.77	2830	3005	2820	3740	2020	2880	2953.39	0.71	0	5432	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	326	3.94	0.98	12	0.50	757.00	3036.00	5290	20240227	-43.57	2305	20241118	29.50	5290	-43.57	20240227	2305	29.50	20241118	5290	-43.57	20240227	2305	29.50	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
119	20241210	110219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	80	2	2.78	122750380	41709	17.33	2830	3005	2820	3740	2020	2880	2943.02	0.71	0	2428	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	323	3.91	0.97	12	0.38	757.00	3036.00	5290	20240227	-44.05	2305	20241118	28.42	5290	-44.05	20240227	2305	28.42	20241118	5290	-44.05	20240227	2305	28.42	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
120	20241210	100219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	75	2	2.60	66349495	22661	9.42	2830	3005	2820	3740	2020	2880	2927.92	0.71	0	1773	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	323	3.90	0.97	12	0.21	757.00	3036.00	5290	20240227	-44.14	2305	20241118	28.20	5290	-44.14	20240227	2305	28.20	20241118	5290	-44.14	20240227	2305	28.20	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
121	20241210	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	-45	5	-1.56	5738455	2027	0.84	2830	2880	2820	3740	2020	2880	2831.01	0.71	0	35	3290	3085	2890	2685	2490	2987	2587	55	860	500	2010	5	1	10920000	310	3.75	0.93	12	0.02	757.00	3036.00	5290	20240227	-46.41	2305	20241118	22.99	5290	-46.41	20240227	2305	22.99	20241118	5290	-46.41	20240227	2305	22.99	20241118	1.50	N	006920	500	54 억	76990	N	N	N	00	N
122	20241209	160218	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	-40	5	-1.37	695936900	240650	114.34	2900	3095	2695	3795	2045	2920	2891.97	0.73	0	-3115	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	314	3.80	0.95	12	2.20	757.00	3036.00	5290	20240227	-45.56	2305	20241118	24.95	5290	-45.56	20240227	2305	24.95	20241118	5290	-45.56	20240227	2305	24.95	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
123	20241209	150220	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2830	-90	5	-3.08	644946655	222936	105.92	2900	3095	2695	3795	2045	2920	2892.97	0.73	0	-3617	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	309	3.74	0.93	12	2.04	757.00	3036.00	5290	20240227	-46.50	2305	20241118	22.78	5290	-46.50	20240227	2305	22.78	20241118	5290	-46.50	20240227	2305	22.78	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
124	20241209	140220	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	-40	5	-1.37	586668755	202658	96.29	2900	3095	2695	3795	2045	2920	2894.87	0.73	0	-3159	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	314	3.80	0.95	12	1.86	757.00	3036.00	5290	20240227	-45.56	2305	20241118	24.95	5290	-45.56	20240227	2305	24.95	20241118	5290	-45.56	20240227	2305	24.95	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
125	20241209	130221	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-30	5	-1.03	550235090	190099	90.32	2900	3095	2695	3795	2045	2920	2894.47	0.73	0	-3757	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	316	3.82	0.95	12	1.74	757.00	3036.00	5290	20240227	-45.37	2305	20241118	25.38	5290	-45.37	20240227	2305	25.38	20241118	5290	-45.37	20240227	2305	25.38	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
126	20241209	120220	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-15	5	-0.51	329438160	116209	55.21	2900	2945	2695	3795	2045	2920	2834.88	0.73	0	-3099	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	317	3.84	0.96	12	1.06	757.00	3036.00	5290	20240227	-45.09	2305	20241118	26.03	5290	-45.09	20240227	2305	26.03	20241118	5290	-45.09	20240227	2305	26.03	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
127	20241209	110220	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-30	5	-1.03	215164015	76925	36.55	2900	2915	2695	3795	2045	2920	2797.06	0.73	0	1097	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	316	3.82	0.95	12	0.70	757.00	3036.00	5290	20240227	-45.37	2305	20241118	25.38	5290	-45.37	20240227	2305	25.38	20241118	5290	-45.37	20240227	2305	25.38	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
128	20241209	100220	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-135	5	-4.62	147122150	52688	25.03	2900	2915	2695	3795	2045	2920	2792.33	0.73	0	3019	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	304	3.68	0.92	12	0.48	757.00	3036.00	5290	20240227	-47.35	2305	20241118	20.82	5290	-47.35	20240227	2305	20.82	20241118	5290	-47.35	20240227	2305	20.82	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
129	20241209	090219	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	-25	5	-0.86	9253490	3193	1.52	2900	2915	2880	3795	2045	2920	2898.06	0.73	0	-48	3186	3052	2851	2717	2516	3120	2785	55	875	500	2040	5	1	10920000	316	3.82	0.95	12	0.03	757.00	3036.00	5290	20240227	-45.27	2305	20241118	25.60	5290	-45.27	20240227	2305	25.60	20241118	5290	-45.27	20240227	2305	25.60	20241118	1.67	N	006920	500	54 억	79987	N	N	N	01	N
130	20241206	160219	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	150	2	5.42	602382290	210023	96.14	2765	2985	2650	3600	1940	2770	2868.17	0.74	0	-412	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	319	3.86	0.96	12	1.92	757.00	3036.00	5290	20240227	-44.80	2305	20241118	26.68	5290	-44.80	20240227	2305	26.68	20241118	5290	-44.80	20240227	2305	26.68	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
131	20241206	150218	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	140	2	5.05	574773200	200537	91.80	2765	2985	2650	3600	1940	2770	2866.17	0.74	0	200	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	318	3.84	0.96	12	1.84	757.00	3036.00	5290	20240227	-44.99	2305	20241118	26.25	5290	-44.99	20240227	2305	26.25	20241118	5290	-44.99	20240227	2305	26.25	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
132	20241206	140218	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	135	2	4.87	512488185	179156	82.01	2765	2985	2650	3600	1940	2770	2860.57	0.74	0	-802	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	317	3.84	0.96	12	1.64	757.00	3036.00	5290	20240227	-45.09	2305	20241118	26.03	5290	-45.09	20240227	2305	26.03	20241118	5290	-45.09	20240227	2305	26.03	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
133	20241206	130219	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	155	2	5.60	460503440	161328	73.85	2765	2985	2650	3600	1940	2770	2854.45	0.74	0	-118	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	319	3.86	0.96	12	1.48	757.00	3036.00	5290	20240227	-44.71	2305	20241118	26.90	5290	-44.71	20240227	2305	26.90	20241118	5290	-44.71	20240227	2305	26.90	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
134	20241206	120218	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	75	2	2.71	209647580	74931	34.30	2765	2900	2650	3600	1940	2770	2797.88	0.74	0	-2947	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	311	3.76	0.94	12	0.69	757.00	3036.00	5290	20240227	-46.22	2305	20241118	23.43	5290	-46.22	20240227	2305	23.43	20241118	5290	-46.22	20240227	2305	23.43	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
135	20241206	110219	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2715	-55	5	-1.99	147284775	52510	24.04	2765	2900	2650	3600	1940	2770	2804.89	0.74	0	-2178	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	296	3.59	0.89	12	0.48	757.00	3036.00	5290	20240227	-48.68	2305	20241118	17.79	5290	-48.68	20240227	2305	17.79	20241118	5290	-48.68	20240227	2305	17.79	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
136	20241206	100217	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2830	60	2	2.17	85476430	30211	13.83	2765	2900	2760	3600	1940	2770	2829.31	0.74	0	-12	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	309	3.74	0.93	12	0.28	757.00	3036.00	5290	20240227	-46.50	2305	20241118	22.78	5290	-46.50	20240227	2305	22.78	20241118	5290	-46.50	20240227	2305	22.78	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
137	20241206	090218	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	-10	5	-0.36	5787140	2093	0.96	2765	2765	2760	3600	1940	2770	2765.00	0.74	0	0	3133	2951	2793	2611	2453	3042	2702	55	830	500	1930	5	1	10920000	301	3.65	0.91	12	0.02	757.00	3036.00	5290	20240227	-47.83	2305	20241118	19.74	5290	-47.83	20240227	2305	19.74	20241118	5290	-47.83	20240227	2305	19.74	20241118	1.51	N	006920	500	54 억	80474	N	N	N	01	N
138	20241205	160215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	-50	5	-1.77	607573035	218334	53.83	2760	2975	2635	3665	1975	2820	2782.77	0.76	0	-2772	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	302	3.66	0.91	12	2.00	757.00	3036.00	5290	20240227	-47.64	2305	20241118	20.17	5290	-47.64	20240227	2305	20.17	20241118	5290	-47.64	20240227	2305	20.17	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
139	20241205	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2765	-55	5	-1.95	587227050	211040	52.03	2760	2975	2635	3665	1975	2820	2782.54	0.76	0	-165	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	302	3.65	0.91	12	1.93	757.00	3036.00	5290	20240227	-47.73	2305	20241118	19.96	5290	-47.73	20240227	2305	19.96	20241118	5290	-47.73	20240227	2305	19.96	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
140	20241205	140216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	125	2	4.43	474008320	172214	42.46	2760	2950	2635	3665	1975	2820	2752.44	0.76	0	992	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	322	3.89	0.97	12	1.58	757.00	3036.00	5290	20240227	-44.33	2305	20241118	27.77	5290	-44.33	20240227	2305	27.77	20241118	5290	-44.33	20240227	2305	27.77	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
141	20241205	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	70	2	2.48	399194970	146618	36.15	2760	2905	2635	3665	1975	2820	2722.69	0.76	0	5588	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	316	3.82	0.95	12	1.34	757.00	3036.00	5290	20240227	-45.37	2305	20241118	25.38	5290	-45.37	20240227	2305	25.38	20241118	5290	-45.37	20240227	2305	25.38	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
142	20241205	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	-110	5	-3.90	274122815	102129	25.18	2760	2760	2635	3665	1975	2820	2684.08	0.76	0	9140	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	296	3.58	0.89	12	0.94	757.00	3036.00	5290	20240227	-48.77	2305	20241118	17.57	5290	-48.77	20240227	2305	17.57	20241118	5290	-48.77	20240227	2305	17.57	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
143	20241205	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	-175	5	-6.21	213933685	79698	19.65	2760	2760	2635	3665	1975	2820	2684.30	0.76	0	10957	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	289	3.49	0.87	12	0.73	757.00	3036.00	5290	20240227	-50.00	2305	20241118	14.75	5290	-50.00	20240227	2305	14.75	20241118	5290	-50.00	20240227	2305	14.75	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
144	20241205	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2660	-160	5	-5.67	142046260	52706	13.00	2760	2760	2640	3665	1975	2820	2695.07	0.76	0	9903	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	290	3.51	0.88	12	0.48	757.00	3036.00	5290	20240227	-49.72	2305	20241118	15.40	5290	-49.72	20240227	2305	15.40	20241118	5290	-49.72	20240227	2305	15.40	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
145	20241205	090216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2680	-140	5	-4.96	49452835	18203	4.49	2760	2760	2680	3665	1975	2820	2716.74	0.76	0	9189	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	293	3.54	0.88	12	0.17	757.00	3036.00	5290	20240227	-49.34	2305	20241118	16.27	5290	-49.34	20240227	2305	16.27	20241118	5290	-49.34	20240227	2305	16.27	20241118	1.54	N	006920	500	54 억	83246	N	N	N	00	N
146	20241204	160213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	305	2	12.13	1118746515	401464	216.72	2640	2945	2570	3265	1765	2515	2787.50	0.63	0	18232	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	308	3.73	0.93	12	3.68	757.00	3036.00	5290	20240227	-46.69	2305	20241118	22.34	5290	-46.69	20240227	2305	22.34	20241118	5290	-46.69	20240227	2305	22.34	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
147	20241204	150214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	355	2	14.12	1084298890	389350	210.18	2640	2945	2570	3265	1765	2515	2785.80	0.63	0	16024	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	313	3.79	0.95	12	3.57	757.00	3036.00	5290	20240227	-45.75	2305	20241118	24.51	5290	-45.75	20240227	2305	24.51	20241118	5290	-45.75	20240227	2305	24.51	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
148	20241204	140213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	275	2	10.93	610648465	225056	121.49	2640	2815	2570	3265	1765	2515	2714.47	0.63	0	9016	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	305	3.69	0.92	12	2.06	757.00	3036.00	5290	20240227	-47.26	2305	20241118	21.04	5290	-47.26	20240227	2305	21.04	20241118	5290	-47.26	20240227	2305	21.04	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
149	20241204	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	245	2	9.74	441695855	164382	88.74	2640	2780	2570	3265	1765	2515	2688.38	0.63	0	5642	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	301	3.65	0.91	12	1.51	757.00	3036.00	5290	20240227	-47.83	2305	20241118	19.74	5290	-47.83	20240227	2305	19.74	20241118	5290	-47.83	20240227	2305	19.74	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
150	20241204	120214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	195	2	7.75	361667005	135052	72.91	2640	2780	2570	3265	1765	2515	2679.57	0.63	0	3490	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	296	3.58	0.89	12	1.24	757.00	3036.00	5290	20240227	-48.77	2305	20241118	17.57	5290	-48.77	20240227	2305	17.57	20241118	5290	-48.77	20240227	2305	17.57	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
151	20241204	110212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	195	2	7.75	318353795	119035	64.26	2640	2780	2570	3265	1765	2515	2676.22	0.63	0	1696	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	296	3.58	0.89	12	1.09	757.00	3036.00	5290	20240227	-48.77	2305	20241118	17.57	5290	-48.77	20240227	2305	17.57	20241118	5290	-48.77	20240227	2305	17.57	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
152	20241204	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2690	175	2	6.96	274317805	102727	55.46	2640	2780	2570	3265	1765	2515	2672.35	0.63	0	1610	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	294	3.55	0.89	12	0.94	757.00	3036.00	5290	20240227	-49.15	2305	20241118	16.70	5290	-49.15	20240227	2305	16.70	20241118	5290	-49.15	20240227	2305	16.70	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
153	20241204	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	110	2	4.37	53786280	20441	11.03	2640	2650	2625	3265	1765	2515	2639.19	0.63	0	-2871	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	287	3.47	0.86	12	0.19	757.00	3036.00	5290	20240227	-50.38	2305	20241118	13.88	5290	-50.38	20240227	2305	13.88	20241118	5290	-50.38	20240227	2305	13.88	20241118	1.58	N	006920	500	54 억	69040	N	N	N	00	N
154	20241203	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	185	2	7.94	400269085	157951	1088.19	2350	2625	2350	3025	1635	2330	2534.16	0.65	0	-2077	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	275	3.32	0.83	12	1.45	757.00	3036.00	5290	20240227	-52.46	2305	20241118	9.11	5290	-52.46	20240227	2305	9.11	20241118	5290	-52.46	20240227	2305	9.11	20241118	1.59	N	006920	500	54 억	71117	N	N	N	00	N
155	20241203	150227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	195	2	8.37	390030910	153849	1059.93	2350	2625	2350	3025	1635	2330	2535.15	0.65	0	-4322	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	276	3.34	0.83	12	1.41	757.00	3036.00	5290	20240227	-52.27	2305	20241118	9.54	5290	-52.27	20240227	2305	9.54	20241118	5290	-52.27	20240227	2305	9.54	20241118	1.59	N	006920	500	54 억	71117	N	N	N	00	N
156	20241203	140220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2545	215	2	9.23	372466530	146946	1012.37	2350	2625	2350	3025	1635	2330	2534.72	0.65	0	-3847	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	278	3.36	0.84	12	1.35	757.00	3036.00	5290	20240227	-51.89	2305	20241118	10.41	5290	-51.89	20240227	2305	10.41	20241118	5290	-51.89	20240227	2305	10.41	20241118	1.59	N	006920	500	54 억	71117	N	N	N	00	N
157	20241203	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	160	2	6.87	334439510	131933	908.94	2350	2625	2350	3025	1635	2330	2534.92	0.65	0	-4850	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	272	3.29	0.82	12	1.21	757.00	3036.00	5290	20240227	-52.93	2305	20241118	8.03	5290	-52.93	20240227	2305	8.03	20241118	5290	-52.93	20240227	2305	8.03	20241118	1.59	N	006920	500	54 억	71117	N	N	N	00	N
158	20241203	120231	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	175	2	7.51	323194980	127379	877.57	2350	2625	2350	3025	1635	2330	2537.27	0.65	0	-4985	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	274	3.31	0.83	12	1.17	757.00	3036.00	5290	20240227	-52.65	2305	20241118	8.68	5290	-52.65	20240227	2305	8.68	20241118	5290	-52.65	20240227	2305	8.68	20241118	1.59	N	006920	500	54 억	71117	N	N	N	00	N
159	20241203	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	230	2	9.87	301869160	119027	820.03	2350	2625	2350	3025	1635	2330	2536.14	0.65	0	-5268	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	280	3.38	0.84	12	1.09	757.00	3036.00	5290	20240227	-51.61	2305	20241118	11.06	5290	-51.61	20240227	2305	11.06	20241118	5290	-51.61	20240227	2305	11.06	20241118	1.59	N	006920	500	54 억	71117	N	N	N	00	N
160	20241203	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2450	120	2	5.15	241762160	95348	656.89	2350	2625	2350	3025	1635	2330	2535.58	0.65	0	-4644	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	268	3.24	0.81	12	0.87	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	1.59	N	006920	500	54 억	71117	N	N	N	00	N
161	20241203	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	25	2	1.07	2726005	1160	7.99	2350	2355	2350	3025	1635	2330	2350.00	0.65	0	-85	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	257	3.11	0.78	12	0.01	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	1.59	N	006920	500	54 억	71117	N	N	N	00	N
162	20241202	160210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	-35	5	-1.48	34088865	14515	142.01	2365	2380	2330	3070	1660	2365	2348.53	0.65	0	-139	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	254	3.08	0.77	12	0.13	757.00	3036.00	5290	20240227	-55.95	2305	20241118	1.08	5290	-55.95	20240227	2305	1.08	20241118	5290	-55.95	20240227	2305	1.08	20241118	1.62	N	006920	500	54 억	71256	N	N	N	00	N
163	20241202	150218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	-20	5	-0.85	32489225	13829	135.30	2365	2380	2330	3070	1660	2365	2349.35	0.65	0	70	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.10	0.77	12	0.13	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N
164	20241202	140217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-25	5	-1.06	22013580	9365	91.63	2365	2380	2330	3070	1660	2365	2350.62	0.65	0	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.09	0.77	12	0.09	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N
165	20241202	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-25	5	-1.06	15284900	6480	63.40	2365	2380	2330	3070	1660	2365	2358.78	0.65	0	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.09	0.77	12	0.06	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N
166	20241202	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-25	5	-1.06	13841105	5863	57.36	2365	2380	2330	3070	1660	2365	2360.75	0.65	0	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.09	0.77	12	0.05	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N
167	20241202	110211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-5	5	-0.21	11495365	4862	47.57	2365	2380	2330	3070	1660	2365	2364.33	0.65	0	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	0.04	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N
168	20241202	100212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	0	3	0.00	10847855	4588	44.89	2365	2380	2330	3070	1660	2365	2364.40	0.65	0	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	0.04	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N
169	20241202	090213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	0	3	0.00	208120	88	0.86	2365	2365	2365	3070	1660	2365	2365.00	0.65	0	0	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	0.00	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	1.62	N	006920	500	54 억	71256	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History