KissMeData/006920/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	-20	5	-0.62	52976985	16593	98.76	3200	3205	3180	4160	2240	3200	3192.89	0.63	-773	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	347	4.20	1.05	12	0.15	757.00	3036.00	5290	20240227	-39.89	2305	20241118	37.96	3205	0.00	20250227	2825	12.57	20250207	4450	-28.54	20240228	2305	37.96	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
3	20250228	150230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	-10	5	-0.31	46533405	14569	86.71	3200	3205	3180	4160	2240	3200	3194.00	0.63	-773	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	348	4.21	1.05	12	0.13	757.00	3036.00	5290	20240227	-39.70	2305	20241118	38.39	3205	0.00	20250227	2825	12.92	20250207	4450	-28.31	20240228	2305	38.39	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
4	20250228	140231	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	0	3	0.00	42656905	13357	79.50	3200	3205	3180	4160	2240	3200	3193.60	0.63	-773	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	349	4.23	1.05	12	0.12	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	0.00	20250227	2825	13.27	20250207	4450	-28.09	20240228	2305	38.83	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
5	20250228	130231	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	0	3	0.00	38882935	12177	72.47	3200	3205	3180	4160	2240	3200	3193.15	0.63	-773	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	349	4.23	1.05	12	0.11	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	0.00	20250227	2825	13.27	20250207	4450	-28.09	20240228	2305	38.83	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
6	20250228	120229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	0	3	0.00	17986850	5636	33.54	3200	3200	3180	4160	2240	3200	3191.42	0.63	-773	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	349	4.23	1.05	12	0.05	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	-0.16	20250227	2825	13.27	20250207	4450	-28.09	20240228	2305	38.83	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
7	20250228	110230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	-10	5	-0.31	9762040	3061	18.22	3200	3200	3180	4160	2240	3200	3189.17	0.63	-706	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	348	4.21	1.05	12	0.03	757.00	3036.00	5290	20240227	-39.70	2305	20241118	38.39	3205	-0.47	20250227	2825	12.92	20250207	4450	-28.31	20240228	2305	38.39	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
8	20250228	100229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	-10	5	-0.31	6215240	1949	11.60	3200	3200	3180	4160	2240	3200	3188.94	0.63	-706	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	348	4.21	1.05	12	0.02	757.00	3036.00	5290	20240227	-39.70	2305	20241118	38.39	3205	-0.47	20250227	2825	12.92	20250207	4450	-28.31	20240228	2305	38.39	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
9	20250228	090230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	0	3	0.00	899200	281	1.67	3200	3200	3200	4160	2240	3200	3200.00	0.63	0	3223	3211	3193	3181	3163	3217	3187	55	960	500	2110	5	1	10920000	349	4.23	1.05	12	0.00	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	-0.16	20250227	2825	13.27	20250207	4450	-28.09	20240228	2305	38.83	20241118	1.09	N	006920	500	54 억	68464	N	N	N	N
10	20250227	160227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	5	2	0.16	53726350	16792	120.48	3195	3205	3175	4150	2240	3195	3199.52	0.64	-1699	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	349	4.23	1.05	12	0.15	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	-0.16	20250227	2825	13.27	20250207	5290	-39.51	20240227	2305	38.83	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
11	20250227	150228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	0	3	0.00	52968170	16555	118.78	3195	3205	3175	4150	2240	3195	3199.53	0.64	-1570	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	349	4.22	1.05	12	0.15	757.00	3036.00	5290	20240227	-39.60	2305	20241118	38.61	3205	-0.31	20250227	2825	13.10	20250207	5290	-39.60	20240227	2305	38.61	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
12	20250227	140229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	10	2	0.31	44280555	13841	99.30	3195	3205	3175	4150	2240	3195	3199.23	0.64	-1666	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	350	4.23	1.06	12	0.13	757.00	3036.00	5290	20240227	-39.41	2305	20241118	39.05	3205	0.00	20250227	2825	13.45	20250207	5290	-39.41	20240227	2305	39.05	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
13	20250227	130228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	10	2	0.31	39647555	12395	88.93	3195	3205	3175	4150	2240	3195	3198.67	0.64	-1666	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	350	4.23	1.06	12	0.11	757.00	3036.00	5290	20240227	-39.41	2305	20241118	39.05	3205	0.00	20250227	2825	13.45	20250207	5290	-39.41	20240227	2305	39.05	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
14	20250227	120228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	10	2	0.31	30137540	9427	67.64	3195	3205	3175	4150	2240	3195	3196.94	0.64	-1666	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	350	4.23	1.06	12	0.09	757.00	3036.00	5290	20240227	-39.41	2305	20241118	39.05	3205	0.00	20250227	2825	13.45	20250207	5290	-39.41	20240227	2305	39.05	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
15	20250227	110229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	5	2	0.16	26791515	8381	60.13	3195	3205	3175	4150	2240	3195	3196.70	0.64	-1648	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	349	4.23	1.05	12	0.08	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	-0.16	20250227	2825	13.27	20250207	5290	-39.51	20240227	2305	38.83	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
16	20250227	100236	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	10	2	0.31	21688020	6781	48.65	3195	3205	3190	4150	2240	3195	3198.35	0.64	-1418	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	350	4.23	1.06	12	0.06	757.00	3036.00	5290	20240227	-39.41	2305	20241118	39.05	3205	0.00	20250227	2825	13.45	20250207	5290	-39.41	20240227	2305	39.05	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
17	20250227	090236	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	5	2	0.16	715790	224	1.61	3195	3205	3195	4150	2240	3195	3195.49	0.64	-7	3245	3220	3170	3145	3095	3232	3157	55	955	500	2100	5	1	10920000	349	4.23	1.05	12	0.00	757.00	3036.00	5290	20240227	-39.51	2305	20241118	38.83	3205	-0.16	20250227	2825	13.27	20250207	5290	-39.51	20240227	2305	38.83	20241118	1.09	N	006920	500	54 억	70145	N	N	N	N
18	20250226	160228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	55	2	1.75	43995550	13841	101.79	3140	3195	3120	4080	2200	3140	3178.64	0.66	-2301	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	349	4.22	1.05	12	0.13	757.00	3036.00	5290	20240227	-39.60	2305	20241118	38.61	3195	0.00	20250226	2825	13.10	20250207	5290	-39.60	20240227	2305	38.61	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
19	20250226	150229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	50	2	1.59	42909875	13501	99.29	3140	3195	3120	4080	2200	3140	3178.27	0.66	-2253	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	348	4.21	1.05	12	0.12	757.00	3036.00	5290	20240227	-39.70	2305	20241118	38.39	3195	-0.16	20250226	2825	12.92	20250207	5290	-39.70	20240227	2305	38.39	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
20	20250226	140229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3185	45	2	1.43	38116695	11999	88.24	3140	3190	3120	4080	2200	3140	3176.66	0.66	-2188	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	348	4.21	1.05	12	0.11	757.00	3036.00	5290	20240227	-39.79	2305	20241118	38.18	3190	-0.16	20250226	2825	12.74	20250207	5290	-39.79	20240227	2305	38.18	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
21	20250226	130230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	50	2	1.59	31006815	9768	71.83	3140	3190	3120	4080	2200	3140	3174.33	0.66	-2234	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	348	4.21	1.05	12	0.09	757.00	3036.00	5290	20240227	-39.70	2305	20241118	38.39	3190	0.00	20250226	2825	12.92	20250207	5290	-39.70	20240227	2305	38.39	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
22	20250226	120229	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3185	45	2	1.43	27160720	8562	62.97	3140	3190	3120	4080	2200	3140	3172.24	0.66	-2234	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	348	4.21	1.05	12	0.08	757.00	3036.00	5290	20240227	-39.79	2305	20241118	38.18	3190	-0.16	20250226	2825	12.74	20250207	5290	-39.79	20240227	2305	38.18	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
23	20250226	110228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3190	50	2	1.59	23899985	7539	55.44	3140	3190	3120	4080	2200	3140	3170.18	0.66	-2218	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	348	4.21	1.05	12	0.07	757.00	3036.00	5290	20240227	-39.70	2305	20241118	38.39	3190	0.00	20250226	2825	12.92	20250207	5290	-39.70	20240227	2305	38.39	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
24	20250226	100228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	40	2	1.27	13561400	4289	31.54	3140	3180	3120	4080	2200	3140	3161.90	0.66	-2210	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	347	4.20	1.05	12	0.04	757.00	3036.00	5290	20240227	-39.89	2305	20241118	37.96	3180	0.00	20250226	2825	12.57	20250207	5290	-39.89	20240227	2305	37.96	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
25	20250226	090230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	5	2	0.16	653420	208	1.53	3140	3145	3140	4080	2200	3140	3141.44	0.66	-18	3183	3161	3123	3101	3063	3172	3112	55	940	500	2070	5	1	10920000	343	4.15	1.04	12	0.00	757.00	3036.00	5290	20240227	-40.55	2305	20241118	36.44	3175	-0.94	20250120	2825	11.33	20250207	5290	-40.55	20240227	2305	36.44	20241118	1.11	N	006920	500	54 억	72446	N	N	N	N
26	20250225	160228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	50	2	1.62	42525125	13598	101.40	3090	3145	3085	4015	2165	3090	3127.30	0.66	-430	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	343	4.15	1.03	12	0.12	757.00	3036.00	5290	20240227	-40.64	2305	20241118	36.23	3175	-1.10	20250120	2825	11.15	20250207	5290	-40.64	20240227	2305	36.23	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
27	20250225	150228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	50	2	1.62	41025835	13120	97.84	3090	3145	3085	4015	2165	3090	3126.97	0.66	-249	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	343	4.15	1.03	12	0.12	757.00	3036.00	5290	20240227	-40.64	2305	20241118	36.23	3175	-1.10	20250120	2825	11.15	20250207	5290	-40.64	20240227	2305	36.23	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
28	20250225	140227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	40	2	1.29	30490305	9766	72.83	3090	3130	3085	4015	2165	3090	3122.09	0.66	-7	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	342	4.13	1.03	12	0.09	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	3175	-1.42	20250120	2825	10.80	20250207	5290	-40.83	20240227	2305	35.79	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
29	20250225	130228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	40	2	1.29	24122480	7731	57.65	3090	3130	3085	4015	2165	3090	3120.23	0.66	-7	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	342	4.13	1.03	12	0.07	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	3175	-1.42	20250120	2825	10.80	20250207	5290	-40.83	20240227	2305	35.79	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
30	20250225	120227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	30	2	0.97	19605210	6285	46.87	3090	3130	3085	4015	2165	3090	3119.37	0.66	-7	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	341	4.12	1.03	12	0.06	757.00	3036.00	5290	20240227	-41.02	2305	20241118	35.36	3175	-1.73	20250120	2825	10.44	20250207	5290	-41.02	20240227	2305	35.36	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
31	20250225	110227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	35	2	1.13	8626135	2773	20.68	3090	3130	3085	4015	2165	3090	3110.76	0.66	-41	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	341	4.13	1.03	12	0.03	757.00	3036.00	5290	20240227	-40.93	2305	20241118	35.57	3175	-1.57	20250120	2825	10.62	20250207	5290	-40.93	20240227	2305	35.57	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
32	20250225	100226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	40	2	1.29	4531860	1458	10.87	3090	3130	3090	4015	2165	3090	3108.27	0.66	-31	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	342	4.13	1.03	12	0.01	757.00	3036.00	5290	20240227	-40.83	2305	20241118	35.79	3175	-1.42	20250120	2825	10.80	20250207	5290	-40.83	20240227	2305	35.79	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
33	20250225	090228	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	0	3	0.00	52530	17	0.13	3090	3090	3090	4015	2165	3090	3090.00	0.66	0	3126	3107	3081	3062	3036	3112	3067	55	925	500	2030	5	1	10920000	337	4.08	1.02	12	0.00	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2825	9.38	20250207	5290	-41.59	20240227	2305	34.06	20241118	1.11	N	006920	500	54 억	71876	N	N	N	N
34	20250224	160225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	0	3	0.00	40984150	13243	86.51	3090	3100	3055	4015	2165	3090	3094.78	0.66	-98	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	337	4.08	1.02	12	0.12	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2825	9.38	20250207	5290	-41.59	20240227	2305	34.06	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
35	20250224	150226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	39703820	12829	83.81	3090	3100	3055	4015	2165	3090	3094.85	0.66	-30	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.12	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2825	9.56	20250207	5290	-41.49	20240227	2305	34.27	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
36	20250224	140226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	10	2	0.32	32650175	10553	68.94	3090	3100	3055	4015	2165	3090	3093.92	0.66	-30	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	339	4.10	1.02	12	0.10	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3175	-2.36	20250120	2825	9.73	20250207	5290	-41.40	20240227	2305	34.49	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
37	20250224	130226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	5	2	0.16	17840765	5773	37.71	3090	3100	3055	4015	2165	3090	3090.38	0.66	-96	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	338	4.09	1.02	12	0.05	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2825	9.56	20250207	5290	-41.49	20240227	2305	34.27	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
38	20250224	120225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	0	3	0.00	13450805	4349	28.41	3090	3100	3085	4015	2165	3090	3092.85	0.66	-86	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	337	4.08	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2825	9.38	20250207	5290	-41.59	20240227	2305	34.06	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
39	20250224	110225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	10	2	0.32	6775205	2189	14.30	3090	3100	3085	4015	2165	3090	3095.11	0.66	-80	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	339	4.10	1.02	12	0.02	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3175	-2.36	20250120	2825	9.73	20250207	5290	-41.40	20240227	2305	34.49	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
40	20250224	100225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	10	2	0.32	4857305	1570	10.26	3090	3100	3085	4015	2165	3090	3093.82	0.66	-80	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	339	4.10	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3175	-2.36	20250120	2825	9.73	20250207	5290	-41.40	20240227	2305	34.49	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
41	20250224	090226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	10	2	0.32	2506335	811	5.30	3090	3100	3085	4015	2165	3090	3090.43	0.66	-25	3143	3116	3078	3051	3013	3130	3065	55	925	500	2030	5	1	10920000	339	4.10	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.40	2305	20241118	34.49	3175	-2.36	20250120	2825	9.73	20250207	5290	-41.40	20240227	2305	34.49	20241118	1.12	N	006920	500	54 억	71974	N	N	N	N
42	20250221	160225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	40	2	1.31	47274935	15308	210.02	3045	3105	3040	3965	2135	3050	3088.25	0.66	-297	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	337	4.08	1.02	12	0.14	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2825	9.38	20250207	5290	-41.59	20240227	2305	34.06	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
43	20250221	150225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	35	2	1.15	44726590	14483	198.70	3045	3105	3040	3965	2135	3050	3088.21	0.66	-260	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	337	4.08	1.02	12	0.13	757.00	3036.00	5290	20240227	-41.68	2305	20241118	33.84	3175	-2.83	20250120	2825	9.20	20250207	5290	-41.68	20240227	2305	33.84	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
44	20250221	140225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	40	2	1.31	35895605	11616	159.36	3045	3105	3040	3965	2135	3050	3090.19	0.66	-226	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	337	4.08	1.02	12	0.11	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2825	9.38	20250207	5290	-41.59	20240227	2305	34.06	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
45	20250221	130225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	40	2	1.31	32051650	10372	142.30	3045	3105	3040	3965	2135	3050	3090.21	0.66	-226	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	337	4.08	1.02	12	0.09	757.00	3036.00	5290	20240227	-41.59	2305	20241118	34.06	3175	-2.68	20250120	2825	9.38	20250207	5290	-41.59	20240227	2305	34.06	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
46	20250221	120226	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	45	2	1.48	27188190	8801	120.74	3045	3105	3040	3965	2135	3050	3089.22	0.66	-282	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	338	4.09	1.02	12	0.08	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2825	9.56	20250207	5290	-41.49	20240227	2305	34.27	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
47	20250221	110225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	45	2	1.48	24008175	7771	106.61	3045	3105	3040	3965	2135	3050	3089.46	0.66	-259	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	338	4.09	1.02	12	0.07	757.00	3036.00	5290	20240227	-41.49	2305	20241118	34.27	3175	-2.52	20250120	2825	9.56	20250207	5290	-41.49	20240227	2305	34.27	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
48	20250221	100225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	55	2	1.80	17753850	5753	78.93	3045	3105	3040	3965	2135	3050	3086.02	0.66	-130	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	339	4.10	1.02	12	0.05	757.00	3036.00	5290	20240227	-41.30	2305	20241118	34.71	3175	-2.20	20250120	2825	9.91	20250207	5290	-41.30	20240227	2305	34.71	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
49	20250221	090225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-5	5	-0.16	621070	204	2.80	3045	3045	3040	3965	2135	3050	3044.46	0.66	-22	3073	3061	3043	3031	3013	3067	3037	55	915	500	2010	5	1	10920000	333	4.02	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.12	N	006920	500	54 억	72271	N	N	N	N
50	20250220	160224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	10	2	0.33	22184445	7289	68.28	3040	3055	3025	3950	2130	3040	3043.55	0.66	-59	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	333	4.03	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2825	7.96	20250207	5290	-42.34	20240227	2305	32.32	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
51	20250220	150224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	0	3	0.00	21998485	7228	67.71	3040	3055	3025	3950	2130	3040	3043.51	0.66	-45	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	332	4.02	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
52	20250220	140225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	5	2	0.16	17716135	5822	54.54	3040	3055	3025	3950	2130	3040	3042.96	0.66	-57	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	333	4.02	1.00	12	0.05	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
53	20250220	130224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	10	2	0.33	12940080	4253	39.84	3040	3055	3025	3950	2130	3040	3042.58	0.66	-57	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	333	4.03	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2825	7.96	20250207	5290	-42.34	20240227	2305	32.32	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
54	20250220	120224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	0	3	0.00	9920770	3262	30.56	3040	3055	3025	3950	2130	3040	3041.32	0.66	-51	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	332	4.02	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
55	20250220	110224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	5	2	0.16	8417580	2768	25.93	3040	3055	3025	3950	2130	3040	3041.03	0.66	-51	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	333	4.02	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
56	20250220	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	0	3	0.00	2651580	875	8.20	3040	3040	3025	3950	2130	3040	3030.38	0.66	-24	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	332	4.02	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
57	20250220	090225	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-5	5	-0.16	136790	45	0.42	3040	3040	3035	3950	2130	3040	3039.78	0.66	-2	3080	3060	3020	3000	2960	3070	3010	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.12	N	006920	500	54 억	72330	N	N	N	N
58	20250219	160223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	31007565	10251	167.55	3015	3040	2980	3925	2115	3020	3024.81	0.66	-168	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
59	20250219	150224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	15	2	0.50	22168995	7312	119.52	3015	3040	3010	3925	2115	3020	3031.86	0.66	-257	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	331	4.01	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
60	20250219	140223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	18248475	6020	98.40	3015	3040	3010	3925	2115	3020	3031.31	0.66	-257	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
61	20250219	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	14420250	4759	77.79	3015	3040	3010	3925	2115	3020	3030.10	0.66	-257	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
62	20250219	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	11029930	3640	59.50	3015	3040	3010	3925	2115	3020	3030.20	0.66	-257	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
63	20250219	110224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	9000150	2970	48.55	3015	3040	3010	3925	2115	3020	3030.35	0.66	-257	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
64	20250219	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	3301395	1090	17.82	3015	3040	3010	3925	2115	3020	3028.80	0.66	-243	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
65	20250219	090224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	569525	188	3.07	3015	3040	3010	3925	2115	3020	3029.39	0.66	-136	3056	3037	3011	2992	2966	3047	3002	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.14	N	006920	500	54 억	72498	N	N	N	N
66	20250218	160223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	25	2	0.83	18449155	6118	55.88	2995	3030	2985	3890	2100	2995	3015.55	0.67	-342	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	330	3.99	0.99	12	0.06	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2825	6.90	20250207	5290	-42.91	20240227	2305	31.02	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
67	20250218	150223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	20	2	0.67	15119430	5015	45.81	2995	3030	2985	3890	2100	2995	3014.84	0.67	-272	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	329	3.98	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2825	6.73	20250207	5290	-43.01	20240227	2305	30.80	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
68	20250218	140224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	12462590	4136	37.78	2995	3030	2985	3890	2100	2995	3013.20	0.67	-227	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	330	4.00	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
69	20250218	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	25	2	0.83	9099480	3024	27.62	2995	3030	2985	3890	2100	2995	3009.09	0.67	-144	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	330	3.99	0.99	12	0.03	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2825	6.90	20250207	5290	-42.91	20240227	2305	31.02	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
70	20250218	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	25	2	0.83	5789365	1930	17.63	2995	3020	2985	3890	2100	2995	2999.67	0.67	-101	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	330	3.99	0.99	12	0.02	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2825	6.90	20250207	5290	-42.91	20240227	2305	31.02	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
71	20250218	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	5	2	0.17	3572730	1193	10.90	2995	3010	2985	3890	2100	2995	2994.74	0.67	-88	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	328	3.96	0.99	12	0.01	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3175	-5.51	20250120	2825	6.19	20250207	5290	-43.29	20240227	2305	30.15	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
72	20250218	100223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	0	3	0.00	1931155	645	5.89	2995	2995	2985	3890	2100	2995	2994.04	0.67	-64	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	327	3.96	0.99	12	0.01	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	3175	-5.67	20250120	2825	6.02	20250207	5290	-43.38	20240227	2305	29.93	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
73	20250218	090223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-5	5	-0.17	332205	111	1.01	2995	2995	2990	3890	2100	2995	2992.84	0.67	-55	3071	3032	2996	2957	2921	3015	2940	55	895	500	1970	5	1	10920000	327	3.95	0.98	12	0.00	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3175	-5.83	20250120	2825	5.84	20250207	5290	-43.48	20240227	2305	29.72	20241118	1.14	N	006920	500	54 억	72813	N	N	N	N
74	20250217	160223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-40	5	-1.32	32829100	10948	116.43	3035	3035	2960	3945	2125	3035	2998.64	0.66	455	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	327	3.96	0.99	12	0.10	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	3175	-5.67	20250120	2825	6.02	20250207	5290	-43.38	20240227	2305	29.93	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
75	20250217	150223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-40	5	-1.32	31962975	10659	113.36	3035	3035	2960	3945	2125	3035	2998.68	0.66	517	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	327	3.96	0.99	12	0.10	757.00	3036.00	5290	20240227	-43.38	2305	20241118	29.93	3175	-5.67	20250120	2825	6.02	20250207	5290	-43.38	20240227	2305	29.93	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
76	20250217	140222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-35	5	-1.15	26942175	8985	95.55	3035	3035	2960	3945	2125	3035	2998.57	0.66	262	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	328	3.96	0.99	12	0.08	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3175	-5.51	20250120	2825	6.19	20250207	5290	-43.29	20240227	2305	30.15	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
77	20250217	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-45	5	-1.48	21539975	7183	76.39	3035	3035	2960	3945	2125	3035	2998.74	0.66	262	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	327	3.95	0.98	12	0.07	757.00	3036.00	5290	20240227	-43.48	2305	20241118	29.72	3175	-5.83	20250120	2825	5.84	20250207	5290	-43.48	20240227	2305	29.72	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
78	20250217	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-35	5	-1.15	19989880	6666	70.89	3035	3035	2960	3945	2125	3035	2998.78	0.66	262	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	328	3.96	0.99	12	0.06	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3175	-5.51	20250120	2825	6.19	20250207	5290	-43.29	20240227	2305	30.15	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
79	20250217	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-35	5	-1.15	17644205	5884	62.58	3035	3035	2960	3945	2125	3035	2998.68	0.66	262	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	328	3.96	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3175	-5.51	20250120	2825	6.19	20250207	5290	-43.29	20240227	2305	30.15	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
80	20250217	100222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	4439175	1466	15.59	3035	3035	3005	3945	2125	3035	3028.09	0.66	-83	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
81	20250217	090222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-5	5	-0.16	1569025	517	5.50	3035	3035	3025	3945	2125	3035	3034.86	0.66	-1	3068	3051	3028	3011	2988	3060	3020	55	910	500	2000	5	1	10920000	331	4.00	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	72358	N	N	N	N
82	20250214	160221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	10	2	0.33	28497405	9403	88.57	3025	3045	3005	3930	2120	3025	3030.67	0.66	-534	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	331	4.01	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
83	20250214	150221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	5	2	0.17	27844900	9188	86.55	3025	3045	3005	3930	2120	3025	3030.57	0.66	-534	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.08	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
84	20250214	140222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	15	2	0.50	18980900	6268	59.04	3025	3045	3005	3930	2120	3025	3028.22	0.66	-29	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
85	20250214	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	15	2	0.50	14740145	4873	45.90	3025	3045	3005	3930	2120	3025	3024.86	0.66	-39	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
86	20250214	120222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	0	3	0.00	9551185	3165	29.81	3025	3025	3005	3930	2120	3025	3017.75	0.66	-28	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
87	20250214	110221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-10	5	-0.33	4650670	1540	14.51	3025	3025	3005	3930	2120	3025	3019.92	0.66	-28	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	329	3.98	0.99	12	0.01	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2825	6.73	20250207	5290	-43.01	20240227	2305	30.80	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
88	20250214	100222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	0	3	0.00	2392155	792	7.46	3025	3025	3005	3930	2120	3025	3020.40	0.66	-108	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
89	20250214	090223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	0	3	0.00	87725	29	0.27	3025	3025	3025	3930	2120	3025	3025.00	0.66	-2	3058	3041	3013	2996	2968	3027	2982	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	72492	N	N	N	N
90	20250213	160220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	32107050	10616	122.42	3030	3030	2985	3925	2115	3020	3024.40	0.67	-809	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
91	20250213	150221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-5	5	-0.17	30849575	10200	117.62	3030	3030	2985	3925	2115	3020	3024.47	0.67	-743	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	329	3.98	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2825	6.73	20250207	5290	-43.01	20240227	2305	30.80	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
92	20250213	140220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	27779855	9185	105.92	3030	3030	2985	3925	2115	3020	3024.48	0.67	-667	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.08	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
93	20250213	130220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	21058275	6959	80.25	3030	3030	3015	3925	2115	3020	3026.05	0.67	-585	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
94	20250213	120221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	14510925	4798	55.33	3030	3030	3015	3925	2115	3020	3024.37	0.67	-544	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
95	20250213	110219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	10	2	0.33	9001525	2975	34.31	3030	3030	3015	3925	2115	3020	3025.72	0.67	-283	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	331	4.00	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
96	20250213	100221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	5641960	1865	21.51	3030	3030	3015	3925	2115	3020	3025.18	0.67	-283	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
97	20250213	090220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	1827300	604	6.96	3030	3030	3015	3925	2115	3020	3025.33	0.67	-323	3046	3032	3021	3007	2996	3027	3002	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	73301	N	N	N	N
98	20250212	160220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-15	5	-0.49	26268225	8670	104.79	3035	3035	3010	3945	2125	3035	3029.78	0.67	-104	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	330	3.99	0.99	12	0.08	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2825	6.90	20250207	5290	-42.91	20240227	2305	31.02	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
99	20250212	150219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-20	5	-0.66	25848445	8531	103.11	3035	3035	3010	3945	2125	3035	3029.94	0.67	-58	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	329	3.98	0.99	12	0.08	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2825	6.73	20250207	5290	-43.01	20240227	2305	30.80	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
100	20250212	140219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-5	5	-0.16	21252350	7009	84.71	3035	3035	3015	3945	2125	3035	3032.15	0.67	-58	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	331	4.00	1.00	12	0.06	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
101	20250212	130220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-5	5	-0.16	17067555	5627	68.01	3035	3035	3015	3945	2125	3035	3033.15	0.67	-29	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	331	4.00	1.00	12	0.05	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2825	7.26	20250207	5290	-42.72	20240227	2305	31.45	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
102	20250212	120219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	-10	5	-0.33	13679405	4509	54.50	3035	3035	3015	3945	2125	3035	3033.80	0.67	-29	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	330	4.00	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2825	7.08	20250207	5290	-42.82	20240227	2305	31.24	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
103	20250212	110220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	10940480	3605	43.57	3035	3035	3025	3945	2125	3035	3034.81	0.67	-29	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
104	20250212	100220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	9150000	3015	36.44	3035	3035	3025	3945	2125	3035	3034.83	0.67	-60	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
105	20250212	090220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	1177580	388	4.69	3035	3035	3035	3945	2125	3035	3035.00	0.67	-56	3065	3050	3025	3010	2985	3057	3017	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.14	N	006920	500	54 억	73405	N	N	N	N
106	20250211	160219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	24847710	8191	69.30	3000	3040	3000	3945	2125	3035	3033.54	0.67	-118	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.08	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
107	20250211	150219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	24001200	7912	66.94	3000	3040	3000	3945	2125	3035	3033.52	0.67	-93	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
108	20250211	140220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	14829430	4890	41.37	3000	3040	3000	3945	2125	3035	3032.60	0.67	-93	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.04	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
109	20250211	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	9984660	3294	27.87	3000	3040	3000	3945	2125	3035	3031.17	0.67	-39	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
110	20250211	120219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	5	2	0.16	6803095	2245	18.99	3000	3040	3000	3945	2125	3035	3030.33	0.67	-63	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	332	4.02	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
111	20250211	110219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	0	3	0.00	5473170	1807	15.29	3000	3040	3000	3945	2125	3035	3028.87	0.67	-63	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
112	20250211	100219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	5	2	0.16	3227240	1067	9.03	3000	3040	3000	3945	2125	3035	3024.59	0.67	-56	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	332	4.02	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
113	20250211	090219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-35	5	-1.15	1059000	353	2.99	3000	3000	3000	3945	2125	3035	3000.00	0.67	-52	3175	3105	3040	2970	2905	3072	2937	55	910	500	2000	5	1	10920000	328	3.96	0.99	12	0.00	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3175	-5.51	20250120	2825	6.19	20250207	5290	-43.29	20240227	2305	30.15	20241118	1.15	N	006920	500	54 억	73523	N	N	N	N
114	20250210	160218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-5	5	-0.16	35884080	11819	69.12	3110	3110	2975	3950	2130	3040	3036.14	0.68	-331	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
115	20250210	150218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-5	5	-0.16	35328885	11636	68.05	3110	3110	2975	3950	2130	3040	3036.17	0.68	-289	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	331	4.01	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
116	20250210	140218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	10	2	0.33	30538280	10063	58.85	3110	3110	2975	3950	2130	3040	3034.71	0.68	-338	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	333	4.03	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2825	7.96	20250207	5290	-42.34	20240227	2305	32.32	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
117	20250210	130218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	10	2	0.33	27236655	8980	52.52	3110	3110	2975	3950	2130	3040	3033.04	0.68	-357	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	333	4.03	1.00	12	0.08	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2825	7.96	20250207	5290	-42.34	20240227	2305	32.32	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
118	20250210	120218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	5	2	0.16	23174515	7648	44.73	3110	3110	2975	3950	2130	3040	3030.14	0.68	-377	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	333	4.02	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
119	20250210	110218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	5	2	0.16	15742255	5188	30.34	3110	3110	3000	3950	2130	3040	3034.36	0.68	-293	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	333	4.02	1.00	12	0.05	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
120	20250210	100217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	15	2	0.49	5111930	1665	9.74	3110	3110	3045	3950	2130	3040	3070.23	0.68	-185	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	334	4.04	1.01	12	0.02	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	3175	-3.78	20250120	2825	8.14	20250207	5290	-42.25	20240227	2305	32.54	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
121	20250210	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	5	2	0.16	1323280	427	2.50	3110	3110	3045	3950	2130	3040	3099.02	0.68	-60	3210	3125	2975	2890	2740	3167	2932	55	910	500	2000	5	1	10920000	333	4.02	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.15	N	006920	500	54 억	73841	N	N	N	N
122	20250207	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	15	2	0.50	51213105	17099	116.71	3025	3060	2825	3930	2120	3025	2995.09	0.67	537	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.16	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2825	7.61	20250207	5290	-42.53	20240227	2305	31.89	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
123	20250207	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	10	2	0.33	50399755	16829	114.87	3025	3060	2825	3930	2120	3025	2994.82	0.67	559	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	331	4.01	1.00	12	0.15	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2825	7.43	20250207	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
124	20250207	140216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	25	2	0.83	37808265	12690	86.62	3025	3060	2825	3930	2120	3025	2979.37	0.67	941	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	333	4.03	1.00	12	0.12	757.00	3036.00	5290	20240227	-42.34	2305	20241118	32.32	3175	-3.94	20250120	2825	7.96	20250207	5290	-42.34	20240227	2305	32.32	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
125	20250207	130216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	20	2	0.66	32615725	10988	75.00	3025	3045	2825	3930	2120	3025	2968.30	0.67	1012	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	333	4.02	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2825	7.79	20250207	5290	-42.44	20240227	2305	32.10	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
126	20250207	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-20	5	-0.66	25358360	8576	58.54	3025	3025	2825	3930	2120	3025	2956.90	0.67	805	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	328	3.97	0.99	12	0.08	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3175	-5.35	20250120	2825	6.37	20250207	5290	-43.19	20240227	2305	30.37	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
127	20250207	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-20	5	-0.66	24114290	8162	55.71	3025	3025	2825	3930	2120	3025	2954.46	0.67	805	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	328	3.97	0.99	12	0.07	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3175	-5.35	20250120	2825	6.37	20250207	5290	-43.19	20240227	2305	30.37	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
128	20250207	100216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-55	5	-1.82	21682800	7347	50.15	3025	3025	2825	3930	2120	3025	2951.25	0.67	915	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	324	3.92	0.98	12	0.07	757.00	3036.00	5290	20240227	-43.86	2305	20241118	28.85	3175	-6.46	20250120	2825	5.13	20250207	5290	-43.86	20240227	2305	28.85	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
129	20250207	090216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-5	5	-0.17	2050880	678	4.63	3025	3025	3020	3930	2120	3025	3024.90	0.67	-99	3088	3056	3018	2986	2948	3037	2967	55	905	500	1990	5	1	10920000	330	3.99	0.99	12	0.01	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.15	N	006920	500	54 억	73304	N	N	N	N
130	20250206	160213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	44197845	14651	98.34	3050	3050	2980	3925	2115	3020	3016.71	0.67	-217	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.13	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2845	6.33	20250110	5290	-42.82	20240227	2305	31.24	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
131	20250206	150213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	-15	5	-0.50	36777200	12182	81.76	3050	3050	2980	3925	2115	3020	3018.98	0.67	-136	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	328	3.97	0.99	12	0.11	757.00	3036.00	5290	20240227	-43.19	2305	20241118	30.37	3175	-5.35	20250120	2845	5.62	20250110	5290	-43.19	20240227	2305	30.37	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
132	20250206	140215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	32904385	10896	73.13	3050	3050	2980	3925	2115	3020	3019.86	0.67	-136	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2845	6.33	20250110	5290	-42.82	20240227	2305	31.24	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
133	20250206	130213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-5	5	-0.17	29338305	9715	65.21	3050	3050	2980	3925	2115	3020	3019.90	0.67	-103	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	329	3.98	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2845	5.98	20250110	5290	-43.01	20240227	2305	30.80	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
134	20250206	120212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	22907275	7586	50.92	3050	3050	2980	3925	2115	3020	3019.68	0.67	-103	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2845	6.33	20250110	5290	-42.82	20240227	2305	31.24	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
135	20250206	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-40	5	-1.32	18765960	6212	41.69	3050	3050	2980	3925	2115	3020	3020.92	0.67	-96	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	325	3.94	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.67	2305	20241118	29.28	3175	-6.14	20250120	2845	4.75	20250110	5290	-43.67	20240227	2305	29.28	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
136	20250206	100213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	5	2	0.17	10871435	3589	24.09	3050	3050	3020	3925	2115	3020	3029.10	0.67	-76	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	330	4.00	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2845	6.33	20250110	5290	-42.82	20240227	2305	31.24	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
137	20250206	090213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	20	2	0.66	1018660	334	2.24	3050	3050	3040	3925	2115	3020	3049.88	0.67	-47	3133	3076	3028	2971	2923	3052	2947	55	905	500	1990	5	1	10920000	332	4.02	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2845	6.85	20250110	5290	-42.53	20240227	2305	31.89	20241118	1.15	N	006920	500	54 억	73521	N	N	N	N
138	20250205	160212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	5	2	0.17	45105920	14899	119.38	3085	3085	2980	3915	2115	3015	3027.45	0.68	-727	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	330	3.99	0.99	12	0.14	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
139	20250205	150211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	15	2	0.50	39553340	13048	104.55	3085	3085	3005	3915	2115	3015	3031.37	0.68	-474	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	331	4.00	1.00	12	0.12	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
140	20250205	140212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	20	2	0.66	22386515	7391	59.22	3085	3085	3005	3915	2115	3015	3028.89	0.68	-726	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	331	4.01	1.00	12	0.07	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2845	6.68	20250110	5290	-42.63	20240227	2305	31.67	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
141	20250205	130212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	0	3	0.00	16244880	5360	42.95	3085	3085	3010	3915	2115	3015	3030.76	0.68	15	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	329	3.98	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2845	5.98	20250110	5290	-43.01	20240227	2305	30.80	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
142	20250205	120213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	10	2	0.33	9209595	3032	24.29	3085	3085	3010	3915	2115	3015	3037.47	0.68	-320	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	330	4.00	1.00	12	0.03	757.00	3036.00	5290	20240227	-42.82	2305	20241118	31.24	3175	-4.72	20250120	2845	6.33	20250110	5290	-42.82	20240227	2305	31.24	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
143	20250205	110211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	15	2	0.50	6578720	2162	17.32	3085	3085	3010	3915	2115	3015	3042.89	0.68	-320	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	331	4.00	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
144	20250205	100212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	25	2	0.83	4735750	1555	12.46	3085	3085	3010	3915	2115	3015	3045.50	0.68	-220	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	332	4.02	1.00	12	0.01	757.00	3036.00	5290	20240227	-42.53	2305	20241118	31.89	3175	-4.25	20250120	2845	6.85	20250110	5290	-42.53	20240227	2305	31.89	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
145	20250205	090214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	15	2	0.50	1139835	370	2.96	3085	3085	3030	3915	2115	3015	3080.64	0.68	-51	3135	3075	3030	2970	2925	3052	2947	55	900	500	1980	5	1	10920000	331	4.00	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.15	N	006920	500	54 억	74248	N	N	N	N
146	20250204	160209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	45	2	1.52	37789010	12480	118.32	3090	3090	2985	3860	2080	2970	3027.97	0.67	1493	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	329	3.98	0.99	12	0.11	757.00	3036.00	5290	20240227	-43.01	2305	20241118	30.80	3175	-5.04	20250120	2845	5.98	20250110	5290	-43.01	20240227	2305	30.80	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
147	20250204	150210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	65	2	2.19	36288830	11983	113.60	3090	3090	2985	3860	2080	2970	3028.36	0.67	1896	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	331	4.01	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.63	2305	20241118	31.67	3175	-4.41	20250120	2845	6.68	20250110	5290	-42.63	20240227	2305	31.67	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
148	20250204	140210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	75	2	2.53	32363295	10692	101.37	3090	3090	2985	3860	2080	2970	3026.87	0.67	1938	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	333	4.02	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.44	2305	20241118	32.10	3175	-4.09	20250120	2845	7.03	20250110	5290	-42.44	20240227	2305	32.10	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
149	20250204	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	60	2	2.02	28948310	9567	90.70	3090	3090	2985	3860	2080	2970	3025.85	0.67	2240	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	331	4.00	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.72	2305	20241118	31.45	3175	-4.57	20250120	2845	6.50	20250110	5290	-42.72	20240227	2305	31.45	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
150	20250204	120211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	30	2	1.01	15906285	5249	49.76	3090	3090	2985	3860	2080	2970	3030.35	0.67	500	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	328	3.96	0.99	12	0.05	757.00	3036.00	5290	20240227	-43.29	2305	20241118	30.15	3175	-5.51	20250120	2845	5.45	20250110	5290	-43.29	20240227	2305	30.15	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
151	20250204	110207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	85	2	2.86	8462985	2776	26.32	3090	3090	3005	3860	2080	2970	3048.63	0.67	-54	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	334	4.04	1.01	12	0.03	757.00	3036.00	5290	20240227	-42.25	2305	20241118	32.54	3175	-3.78	20250120	2845	7.38	20250110	5290	-42.25	20240227	2305	32.54	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
152	20250204	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	50	2	1.68	5252175	1721	16.32	3090	3090	3005	3860	2080	2970	3051.82	0.67	-84	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	330	3.99	0.99	12	0.02	757.00	3036.00	5290	20240227	-42.91	2305	20241118	31.02	3175	-4.88	20250120	2845	6.15	20250110	5290	-42.91	20240227	2305	31.02	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N
153	20250204	090210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	105	2	3.54	1835330	594	5.63	3090	3090	3075	3860	2080	2970	3089.78	0.67	-86	3080	3025	2995	2940	2910	3010	2925	55	890	500	1960	5	1	10920000	336	4.06	1.01	12	0.01	757.00	3036.00	5290	20240227	-41.87	2305	20241118	33.41	3175	-3.15	20250120	2845	8.08	20250110	5290	-41.87	20240227	2305	33.41	20241118	1.16	N	006920	500	54 억	72755	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History