KissMeData/075970/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2540	40	2	1.60	112105430	44567	106.92	2510	2560	2495	3250	1750	2500	2515.44	0.36	6466	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	467	97.69	0.60	12	0.24	26.00	4237.00	4310	20230829	-41.07	2410	20240806	5.39	4150	-38.80	20240521	2410	5.39	20240806	4150	-38.80	20240521	2410	5.39	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
3	20240830	150639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2520	20	2	0.80	107343325	42688	102.42	2510	2560	2495	3250	1750	2500	2514.60	0.36	6197	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	464	96.92	0.59	12	0.23	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4150	-39.28	20240521	2410	4.56	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
4	20240830	140639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2515	15	2	0.60	68869725	27344	65.60	2510	2560	2500	3250	1750	2500	2518.64	0.36	934	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	463	96.73	0.59	12	0.15	26.00	4237.00	4310	20230829	-41.65	2410	20240806	4.36	4150	-39.40	20240521	2410	4.36	20240806	4150	-39.40	20240521	2410	4.36	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
5	20240830	130634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2520	20	2	0.80	46247975	18334	43.99	2510	2560	2500	3250	1750	2500	2522.53	0.36	904	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	464	96.92	0.59	12	0.10	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4150	-39.28	20240521	2410	4.56	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
6	20240830	120638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2535	35	2	1.40	20235200	7968	19.12	2510	2560	2510	3250	1750	2500	2539.56	0.36	-591	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	466	97.50	0.60	12	0.04	26.00	4237.00	4310	20230829	-41.18	2410	20240806	5.19	4150	-38.92	20240521	2410	5.19	20240806	4150	-38.92	20240521	2410	5.19	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
7	20240830	110645	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2540	40	2	1.60	16869450	6639	15.93	2510	2560	2510	3250	1750	2500	2540.96	0.36	368	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	467	97.69	0.60	12	0.04	26.00	4237.00	4310	20230829	-41.07	2410	20240806	5.39	4150	-38.80	20240521	2410	5.39	20240806	4150	-38.80	20240521	2410	5.39	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
8	20240830	100641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2530	30	2	1.20	8954495	3533	8.48	2510	2550	2510	3250	1750	2500	2534.53	0.36	-283	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	466	97.31	0.60	12	0.02	26.00	4237.00	4310	20230829	-41.30	2410	20240806	4.98	4150	-39.04	20240521	2410	4.98	20240806	4150	-39.04	20240521	2410	4.98	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
9	20240830	090642	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2520	20	2	0.80	1054835	420	1.01	2510	2520	2510	3250	1750	2500	2511.51	0.36	0	2553	2526	2513	2486	2473	2520	2480	184	750	1000	1600	5	1	18400000	464	96.92	0.59	12	0.00	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4150	-39.28	20240521	2410	4.56	20240806	3.82	N	075970	1000	184 억	66075	N	N	N	N
10	20240829	160641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2500	-55	5	-2.15	103100600	40963	67.39	2530	2540	2500	3320	1790	2555	2516.95	0.39	-6056	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	460	96.15	0.59	12	0.22	26.00	4237.00	4310	20230829	-42.00	2410	20240806	3.73	4150	-39.76	20240521	2410	3.73	20240806	4310	-42.00	20230829	2410	3.73	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
11	20240829	150649	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2520	-35	5	-1.37	80321890	31879	52.44	2530	2540	2505	3320	1790	2555	2519.59	0.39	-5388	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	464	96.92	0.59	12	0.17	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4310	-41.53	20230829	2410	4.56	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
12	20240829	140650	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2515	-40	5	-1.57	75113540	29807	49.03	2530	2540	2505	3320	1790	2555	2520.00	0.39	-4881	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	463	96.73	0.59	12	0.16	26.00	4237.00	4310	20230829	-41.65	2410	20240806	4.36	4150	-39.40	20240521	2410	4.36	20240806	4310	-41.65	20230829	2410	4.36	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
13	20240829	130651	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2515	-40	5	-1.57	67178390	26656	43.85	2530	2540	2505	3320	1790	2555	2520.20	0.39	-4759	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	463	96.73	0.59	12	0.14	26.00	4237.00	4310	20230829	-41.65	2410	20240806	4.36	4150	-39.40	20240521	2410	4.36	20240806	4310	-41.65	20230829	2410	4.36	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
14	20240829	120647	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2540	-15	5	-0.59	53901515	21372	35.16	2530	2540	2505	3320	1790	2555	2522.06	0.39	-2668	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	467	97.69	0.60	12	0.12	26.00	4237.00	4310	20230829	-41.07	2410	20240806	5.39	4150	-38.80	20240521	2410	5.39	20240806	4310	-41.07	20230829	2410	5.39	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
15	20240829	110650	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2520	-35	5	-1.37	49743520	19723	32.45	2530	2540	2505	3320	1790	2555	2522.11	0.39	-2477	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	464	96.92	0.59	12	0.11	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4310	-41.53	20230829	2410	4.56	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
16	20240829	100645	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2515	-40	5	-1.57	45179155	17915	29.47	2530	2535	2505	3320	1790	2555	2521.86	0.39	-2285	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	463	96.73	0.59	12	0.10	26.00	4237.00	4310	20230829	-41.65	2410	20240806	4.36	4150	-39.40	20240521	2410	4.36	20240806	4310	-41.65	20230829	2410	4.36	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
17	20240829	090648	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2530	-25	5	-0.98	15351635	6078	10.00	2530	2530	2515	3320	1790	2555	2525.77	0.39	-4161	2658	2606	2578	2526	2498	2592	2512	184	765	1000	1630	5	1	18400000	466	97.31	0.60	12	0.03	26.00	4237.00	4310	20230829	-41.30	2410	20240806	4.98	4150	-39.04	20240521	2410	4.98	20240806	4310	-41.30	20230829	2410	4.98	20240806	3.84	N	075970	1000	184 억	72103	N	N	N	N
18	20240828	160627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2555	-70	5	-2.67	156702690	60788	112.24	2615	2630	2550	3410	1840	2625	2577.81	0.48	-17087	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	470	98.27	0.60	12	0.33	26.00	4237.00	4310	20230829	-40.72	2410	20240806	6.02	4150	-38.43	20240521	2410	6.02	20240806	4310	-40.72	20230829	2410	6.02	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
19	20240828	150632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2580	-45	5	-1.71	133474975	51739	95.54	2615	2630	2550	3410	1840	2625	2579.73	0.48	-15592	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	475	99.23	0.61	12	0.28	26.00	4237.00	4310	20230829	-40.14	2410	20240806	7.05	4150	-37.83	20240521	2410	7.05	20240806	4310	-40.14	20230829	2410	7.05	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
20	20240828	140634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2555	-70	5	-2.67	125546390	48640	89.81	2615	2630	2550	3410	1840	2625	2581.09	0.48	-14405	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	470	98.27	0.60	12	0.26	26.00	4237.00	4310	20230829	-40.72	2410	20240806	6.02	4150	-38.43	20240521	2410	6.02	20240806	4310	-40.72	20230829	2410	6.02	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
21	20240828	130632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2560	-65	5	-2.48	107980745	41799	77.18	2615	2630	2550	3410	1840	2625	2583.28	0.48	-13175	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	471	98.46	0.60	12	0.23	26.00	4237.00	4310	20230829	-40.60	2410	20240806	6.22	4150	-38.31	20240521	2410	6.22	20240806	4310	-40.60	20230829	2410	6.22	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
22	20240828	120629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2575	-50	5	-1.90	92714080	35859	66.21	2615	2630	2550	3410	1840	2625	2585.46	0.48	-10914	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	474	99.04	0.61	12	0.19	26.00	4237.00	4310	20230829	-40.26	2410	20240806	6.85	4150	-37.95	20240521	2410	6.85	20240806	4310	-40.26	20230829	2410	6.85	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
23	20240828	110630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2585	-40	5	-1.52	49422800	18973	35.03	2615	2630	2585	3410	1840	2625	2604.84	0.48	-7592	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	476	99.42	0.61	12	0.10	26.00	4237.00	4310	20230829	-40.02	2410	20240806	7.26	4150	-37.71	20240521	2410	7.26	20240806	4310	-40.02	20230829	2410	7.26	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
24	20240828	100655	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2625	0	3	0.00	26014975	9958	18.39	2615	2630	2600	3410	1840	2625	2612.40	0.48	-2896	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	483	100.96	0.62	12	0.05	26.00	4237.00	4310	20230829	-39.10	2410	20240806	8.92	4150	-36.75	20240521	2410	8.92	20240806	4310	-39.10	20230829	2410	8.92	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
25	20240828	090641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2615	-10	5	-0.38	382340	146	0.27	2615	2615	2615	3410	1840	2625	2615.00	0.48	-16	2698	2661	2633	2596	2568	2647	2582	184	785	1000	1680	5	1	18400000	481	100.58	0.62	12	0.00	26.00	4237.00	4310	20230829	-39.33	2410	20240806	8.51	4150	-36.99	20240521	2410	8.51	20240806	4310	-39.33	20230829	2410	8.51	20240806	3.92	N	075970	1000	184 억	89190	N	N	N	N
26	20240827	160628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2625	-50	5	-1.87	139655260	53119	114.63	2650	2670	2605	3475	1875	2675	2629.05	0.52	-6179	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	483	100.96	0.62	12	0.29	26.00	4237.00	4310	20230829	-39.10	2410	20240806	8.92	4150	-36.75	20240521	2410	8.92	20240806	4310	-39.10	20230829	2410	8.92	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
27	20240827	150630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2630	-45	5	-1.68	127830740	48615	104.91	2650	2670	2605	3475	1875	2675	2629.36	0.52	-5763	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	484	101.15	0.62	12	0.26	26.00	4237.00	4310	20230829	-38.98	2410	20240806	9.13	4150	-36.63	20240521	2410	9.13	20240806	4310	-38.98	20230829	2410	9.13	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
28	20240827	140631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2640	-35	5	-1.31	119006430	45263	97.68	2650	2670	2605	3475	1875	2675	2629.12	0.52	-4999	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	486	101.54	0.62	12	0.25	26.00	4237.00	4310	20230829	-38.75	2410	20240806	9.54	4150	-36.39	20240521	2410	9.54	20240806	4310	-38.75	20230829	2410	9.54	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
29	20240827	130635	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2635	-40	5	-1.50	111265270	42316	91.32	2650	2670	2605	3475	1875	2675	2629.28	0.52	-4833	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	485	101.35	0.62	12	0.23	26.00	4237.00	4310	20230829	-38.86	2410	20240806	9.34	4150	-36.51	20240521	2410	9.34	20240806	4310	-38.86	20230829	2410	9.34	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
30	20240827	120637	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2640	-35	5	-1.31	86427645	32837	70.86	2650	2670	2610	3475	1875	2675	2631.89	0.52	-4159	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	486	101.54	0.62	12	0.18	26.00	4237.00	4310	20230829	-38.75	2410	20240806	9.54	4150	-36.39	20240521	2410	9.54	20240806	4310	-38.75	20230829	2410	9.54	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
31	20240827	110633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2650	-25	5	-0.93	48593280	18456	39.83	2650	2670	2610	3475	1875	2675	2632.70	0.52	-2568	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	488	101.92	0.63	12	0.10	26.00	4237.00	4310	20230829	-38.52	2410	20240806	9.96	4150	-36.14	20240521	2410	9.96	20240806	4310	-38.52	20230829	2410	9.96	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
32	20240827	100631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2640	-35	5	-1.31	45162775	17157	37.02	2650	2670	2610	3475	1875	2675	2632.07	0.52	-2098	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	486	101.54	0.62	12	0.09	26.00	4237.00	4310	20230829	-38.75	2410	20240806	9.54	4150	-36.39	20240521	2410	9.54	20240806	4310	-38.75	20230829	2410	9.54	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
33	20240827	090630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2670	-5	5	-0.19	7897480	2978	6.43	2650	2670	2650	3475	1875	2675	2651.14	0.52	305	2731	2702	2671	2642	2611	2687	2627	184	800	1000	1710	5	1	18400000	491	102.69	0.63	12	0.02	26.00	4237.00	4310	20230829	-38.05	2410	20240806	10.79	4150	-35.66	20240521	2410	10.79	20240806	4310	-38.05	20230829	2410	10.79	20240806	3.93	N	075970	1000	184 억	95368	N	N	N	N
34	20240826	160622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2675	-25	5	-0.93	123746700	46335	103.19	2700	2700	2640	3510	1890	2700	2670.70	0.61	-17342	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	492	102.88	0.63	12	0.25	26.00	4237.00	4310	20230829	-37.94	2410	20240806	11.00	4150	-35.54	20240521	2410	11.00	20240806	4310	-37.94	20230829	2410	11.00	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
35	20240826	150627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2680	-20	5	-0.74	119636695	44799	99.77	2700	2700	2640	3510	1890	2700	2670.52	0.61	-16961	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	493	103.08	0.63	12	0.24	26.00	4237.00	4310	20230829	-37.82	2410	20240806	11.20	4150	-35.42	20240521	2410	11.20	20240806	4310	-37.82	20230829	2410	11.20	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
36	20240826	140630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2670	-30	5	-1.11	112528900	42142	93.86	2700	2700	2640	3510	1890	2700	2670.23	0.61	-15863	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	491	102.69	0.63	12	0.23	26.00	4237.00	4310	20230829	-38.05	2410	20240806	10.79	4150	-35.66	20240521	2410	10.79	20240806	4310	-38.05	20230829	2410	10.79	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
37	20240826	130632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2680	-20	5	-0.74	106452555	39871	88.80	2700	2700	2640	3510	1890	2700	2669.92	0.61	-14720	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	493	103.08	0.63	12	0.22	26.00	4237.00	4310	20230829	-37.82	2410	20240806	11.20	4150	-35.42	20240521	2410	11.20	20240806	4310	-37.82	20230829	2410	11.20	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
38	20240826	120627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2680	-20	5	-0.74	94383750	35362	78.76	2700	2700	2640	3510	1890	2700	2669.07	0.61	-12012	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	493	103.08	0.63	12	0.19	26.00	4237.00	4310	20230829	-37.82	2410	20240806	11.20	4150	-35.42	20240521	2410	11.20	20240806	4310	-37.82	20230829	2410	11.20	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
39	20240826	110627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2675	-25	5	-0.93	85221550	31933	71.12	2700	2700	2640	3510	1890	2700	2668.76	0.61	-11458	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	492	102.88	0.63	12	0.17	26.00	4237.00	4310	20230829	-37.94	2410	20240806	11.00	4150	-35.54	20240521	2410	11.00	20240806	4310	-37.94	20230829	2410	11.00	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
40	20240826	100630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2670	-30	5	-1.11	82668240	30975	68.99	2700	2700	2640	3510	1890	2700	2668.87	0.61	-11437	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	491	102.69	0.63	12	0.17	26.00	4237.00	4310	20230829	-38.05	2410	20240806	10.79	4150	-35.66	20240521	2410	10.79	20240806	4310	-38.05	20230829	2410	10.79	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
41	20240826	090628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	0	3	0.00	6663700	2469	5.50	2700	2700	2695	3510	1890	2700	2698.95	0.61	99	2740	2720	2685	2665	2630	2730	2675	184	810	1000	1720	5	1	18400000	497	103.85	0.64	12	0.01	26.00	4237.00	4310	20230829	-37.35	2410	20240806	12.03	4150	-34.94	20240521	2410	12.03	20240806	4310	-37.35	20230829	2410	12.03	20240806	3.94	N	075970	1000	184 억	112645	N	N	N	N
42	20240823	160625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	45	2	1.69	119028865	44503	103.00	2655	2705	2650	3450	1860	2655	2673.73	0.65	-6125	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	497	103.85	0.64	12	0.24	26.00	4237.00	4310	20230829	-37.35	2410	20240806	12.03	4150	-34.94	20240521	2410	12.03	20240806	4310	-37.35	20230829	2410	12.03	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
43	20240823	150630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2675	20	2	0.75	114111320	42681	98.79	2655	2705	2650	3450	1860	2655	2673.59	0.65	-6235	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	492	102.88	0.63	12	0.23	26.00	4237.00	4310	20230829	-37.94	2410	20240806	11.00	4150	-35.54	20240521	2410	11.00	20240806	4310	-37.94	20230829	2410	11.00	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
44	20240823	140628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2680	25	2	0.94	67954375	25393	58.77	2655	2705	2650	3450	1860	2655	2676.11	0.65	-7864	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	493	103.08	0.63	12	0.14	26.00	4237.00	4310	20230829	-37.82	2410	20240806	11.20	4150	-35.42	20240521	2410	11.20	20240806	4310	-37.82	20230829	2410	11.20	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
45	20240823	130628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2675	20	2	0.75	61302175	22914	53.04	2655	2705	2650	3450	1860	2655	2675.32	0.65	-8110	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	492	102.88	0.63	12	0.12	26.00	4237.00	4310	20230829	-37.94	2410	20240806	11.00	4150	-35.54	20240521	2410	11.00	20240806	4310	-37.94	20230829	2410	11.00	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
46	20240823	120626	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2695	40	2	1.51	29436280	11025	25.52	2655	2695	2650	3450	1860	2655	2669.97	0.65	-5503	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	496	103.65	0.64	12	0.06	26.00	4237.00	4310	20230829	-37.47	2410	20240806	11.83	4150	-35.06	20240521	2410	11.83	20240806	4310	-37.47	20230829	2410	11.83	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
47	20240823	110627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2665	10	2	0.38	18349220	6881	15.93	2655	2675	2650	3450	1860	2655	2666.67	0.65	-4092	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	490	102.50	0.63	12	0.04	26.00	4237.00	4310	20230829	-38.17	2410	20240806	10.58	4150	-35.78	20240521	2410	10.58	20240806	4310	-38.17	20230829	2410	10.58	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
48	20240823	100627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2675	20	2	0.75	14505895	5441	12.59	2655	2675	2650	3450	1860	2655	2666.06	0.65	-3171	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	492	102.88	0.63	12	0.03	26.00	4237.00	4310	20230829	-37.94	2410	20240806	11.00	4150	-35.54	20240521	2410	11.00	20240806	4310	-37.94	20230829	2410	11.00	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
49	20240823	090629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2650	-5	5	-0.19	1003385	378	0.87	2655	2655	2650	3450	1860	2655	2654.44	0.65	-33	2775	2715	2685	2625	2595	2700	2610	184	795	1000	1690	5	1	18400000	488	101.92	0.63	12	0.00	26.00	4237.00	4310	20230829	-38.52	2410	20240806	9.96	4150	-36.14	20240521	2410	9.96	20240806	4310	-38.52	20230829	2410	9.96	20240806	4.01	N	075970	1000	184 억	118769	N	N	N	N
50	20240822	160624	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2655	-60	5	-2.21	116274290	43204	89.72	2715	2745	2655	3525	1905	2715	2691.29	0.68	-6426	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	489	102.12	0.63	12	0.23	26.00	4237.00	4310	20230829	-38.40	2410	20240806	10.17	4150	-36.02	20240521	2410	10.17	20240806	4310	-38.40	20230829	2410	10.17	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
51	20240822	150629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2670	-45	5	-1.66	103074800	38237	79.40	2715	2745	2655	3525	1905	2715	2695.68	0.68	-3496	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	491	102.69	0.63	12	0.21	26.00	4237.00	4310	20230829	-38.05	2410	20240806	10.79	4150	-35.66	20240521	2410	10.79	20240806	4310	-38.05	20230829	2410	10.79	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
52	20240822	140630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2695	-20	5	-0.74	62774935	23130	48.03	2715	2745	2685	3525	1905	2715	2714.00	0.68	-4609	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	496	103.65	0.64	12	0.13	26.00	4237.00	4310	20230829	-37.47	2410	20240806	11.83	4150	-35.06	20240521	2410	11.83	20240806	4310	-37.47	20230829	2410	11.83	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
53	20240822	130629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2695	-20	5	-0.74	59111250	21767	45.20	2715	2745	2685	3525	1905	2715	2715.64	0.68	-4557	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	496	103.65	0.64	12	0.12	26.00	4237.00	4310	20230829	-37.47	2410	20240806	11.83	4150	-35.06	20240521	2410	11.83	20240806	4310	-37.47	20230829	2410	11.83	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
54	20240822	120632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2710	-5	5	-0.18	49711715	18280	37.96	2715	2745	2695	3525	1905	2715	2719.46	0.68	-2584	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	499	104.23	0.64	12	0.10	26.00	4237.00	4310	20230829	-37.12	2410	20240806	12.45	4150	-34.70	20240521	2410	12.45	20240806	4310	-37.12	20230829	2410	12.45	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
55	20240822	110626	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2705	-10	5	-0.37	45151240	16591	34.45	2715	2745	2700	3525	1905	2715	2721.43	0.68	-1223	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	498	104.04	0.64	12	0.09	26.00	4237.00	4310	20230829	-37.24	2410	20240806	12.24	4150	-34.82	20240521	2410	12.24	20240806	4310	-37.24	20230829	2410	12.24	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
56	20240822	100625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	5	2	0.18	31127260	11424	23.72	2715	2745	2715	3525	1905	2715	2724.73	0.68	1854	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	500	104.62	0.64	12	0.06	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
57	20240822	090628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2740	25	2	0.92	10658785	3917	8.13	2715	2740	2715	3525	1905	2715	2721.16	0.68	1004	2801	2757	2711	2667	2621	2780	2690	184	810	1000	1730	5	1	18400000	504	105.38	0.65	12	0.02	26.00	4237.00	4310	20230829	-36.43	2410	20240806	13.69	4150	-33.98	20240521	2410	13.69	20240806	4310	-36.43	20230829	2410	13.69	20240806	4.04	N	075970	1000	184 억	125178	N	N	N	N
58	20240821	160622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2715	-25	5	-0.91	129840415	48107	125.22	2670	2755	2665	3560	1920	2740	2698.99	0.66	4267	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.42	0.64	12	0.26	26.00	4237.00	4310	20230829	-37.01	2410	20240806	12.66	4150	-34.58	20240521	2410	12.66	20240806	4310	-37.01	20230829	2410	12.66	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
59	20240821	150629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	-10	5	-0.36	125848120	46638	121.39	2670	2755	2665	3560	1920	2740	2698.40	0.66	3995	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	502	105.00	0.64	12	0.25	26.00	4237.00	4310	20230829	-36.66	2410	20240806	13.28	4150	-34.22	20240521	2410	13.28	20240806	4310	-36.66	20230829	2410	13.28	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
60	20240821	140625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-20	5	-0.73	117218020	43473	113.15	2670	2755	2665	3560	1920	2740	2696.34	0.66	4829	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.62	0.64	12	0.24	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
61	20240821	130632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2715	-25	5	-0.91	115613930	42884	111.62	2670	2755	2665	3560	1920	2740	2695.97	0.66	5046	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.42	0.64	12	0.23	26.00	4237.00	4310	20230829	-37.01	2410	20240806	12.66	4150	-34.58	20240521	2410	12.66	20240806	4310	-37.01	20230829	2410	12.66	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
62	20240821	120632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-20	5	-0.73	107681755	39973	104.04	2670	2755	2665	3560	1920	2740	2693.86	0.66	4249	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.62	0.64	12	0.22	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
63	20240821	110626	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-20	5	-0.73	102184345	37953	98.79	2670	2755	2665	3560	1920	2740	2692.39	0.66	6109	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.62	0.64	12	0.21	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
64	20240821	100632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-20	5	-0.73	98021185	36422	94.80	2670	2755	2665	3560	1920	2740	2691.26	0.66	6235	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.62	0.64	12	0.20	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
65	20240821	090625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2715	-25	5	-0.91	78767025	29358	76.42	2670	2755	2665	3560	1920	2740	2682.98	0.66	5660	2796	2767	2726	2697	2656	2782	2712	184	820	1000	1750	5	1	18400000	500	104.42	0.64	12	0.16	26.00	4237.00	4310	20230829	-37.01	2410	20240806	12.66	4150	-34.58	20240521	2410	12.66	20240806	4310	-37.01	20230829	2410	12.66	20240806	4.07	N	075970	1000	184 억	120817	N	N	N	N
66	20240820	160617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2740	60	2	2.24	104225280	38185	76.88	2685	2755	2685	3480	1880	2680	2728.40	0.59	11686	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	504	105.38	0.65	12	0.21	26.00	4237.00	4310	20230829	-36.43	2410	20240806	13.69	4150	-33.98	20240521	2410	13.69	20240806	4310	-36.43	20230829	2410	13.69	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
67	20240820	150626	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	50	2	1.87	80419850	29481	59.36	2685	2755	2685	3480	1880	2680	2727.85	0.59	9613	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	502	105.00	0.64	12	0.16	26.00	4237.00	4310	20230829	-36.66	2410	20240806	13.28	4150	-34.22	20240521	2410	13.28	20240806	4310	-36.66	20230829	2410	13.28	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
68	20240820	140624	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	45	2	1.68	68475375	25107	50.55	2685	2755	2685	3480	1880	2680	2727.34	0.59	6127	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	501	104.81	0.64	12	0.14	26.00	4237.00	4310	20230829	-36.77	2410	20240806	13.07	4150	-34.34	20240521	2410	13.07	20240806	4310	-36.77	20230829	2410	13.07	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
69	20240820	130626	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	50	2	1.87	56479260	20714	41.70	2685	2755	2685	3480	1880	2680	2726.62	0.59	3082	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	502	105.00	0.64	12	0.11	26.00	4237.00	4310	20230829	-36.66	2410	20240806	13.28	4150	-34.22	20240521	2410	13.28	20240806	4310	-36.66	20230829	2410	13.28	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
70	20240820	120624	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	50	2	1.87	46610290	17094	34.42	2685	2755	2685	3480	1880	2680	2726.70	0.59	1084	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	502	105.00	0.64	12	0.09	26.00	4237.00	4310	20230829	-36.66	2410	20240806	13.28	4150	-34.22	20240521	2410	13.28	20240806	4310	-36.66	20230829	2410	13.28	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
71	20240820	110621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	40	2	1.49	42773990	15684	31.58	2685	2755	2685	3480	1880	2680	2727.24	0.59	869	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	500	104.62	0.64	12	0.09	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
72	20240820	100620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	40	2	1.49	13171845	4848	9.76	2685	2755	2685	3480	1880	2680	2716.96	0.59	543	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	500	104.62	0.64	12	0.03	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
73	20240820	090621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	40	2	1.49	4153625	1538	3.10	2685	2725	2685	3480	1880	2680	2700.67	0.59	-279	2813	2746	2708	2641	2603	2727	2622	184	800	1000	1710	5	1	18400000	500	104.62	0.64	12	0.01	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.10	N	075970	1000	184 억	109199	N	N	N	N
74	20240819	160614	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2680	-90	5	-3.25	133300140	49085	103.96	2775	2775	2670	3600	1940	2770	2715.70	0.61	-2864	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	493	103.08	0.63	12	0.27	26.00	4237.00	4310	20230829	-37.82	2410	20240806	11.20	4150	-35.42	20240521	2410	11.20	20240806	4310	-37.82	20230829	2410	11.20	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
75	20240819	150619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-70	5	-2.53	109778180	40302	85.36	2775	2775	2690	3600	1940	2770	2723.89	0.61	-2918	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	497	103.85	0.64	12	0.22	26.00	4237.00	4310	20230829	-37.35	2410	20240806	12.03	4150	-34.94	20240521	2410	12.03	20240806	4310	-37.35	20230829	2410	12.03	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
76	20240819	140620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	-35	5	-1.26	77018945	28178	59.68	2775	2775	2710	3600	1940	2770	2733.30	0.61	-1892	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	503	105.19	0.65	12	0.15	26.00	4237.00	4310	20230829	-36.54	2410	20240806	13.49	4150	-34.10	20240521	2410	13.49	20240806	4310	-36.54	20230829	2410	13.49	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
77	20240819	130617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	-40	5	-1.44	69352120	25359	53.71	2775	2775	2710	3600	1940	2770	2734.81	0.61	-1204	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	502	105.00	0.64	12	0.14	26.00	4237.00	4310	20230829	-36.66	2410	20240806	13.28	4150	-34.22	20240521	2410	13.28	20240806	4310	-36.66	20230829	2410	13.28	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
78	20240819	120618	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	-45	5	-1.62	60024420	21935	46.46	2775	2775	2710	3600	1940	2770	2736.47	0.61	-1153	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	501	104.81	0.64	12	0.12	26.00	4237.00	4310	20230829	-36.77	2410	20240806	13.07	4150	-34.34	20240521	2410	13.07	20240806	4310	-36.77	20230829	2410	13.07	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
79	20240819	110619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-50	5	-1.81	57022865	20833	44.12	2775	2775	2710	3600	1940	2770	2737.14	0.61	-1150	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	500	104.62	0.64	12	0.11	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
80	20240819	100620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2745	-25	5	-0.90	22572835	8177	17.32	2775	2775	2745	3600	1940	2770	2760.53	0.61	-2304	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	505	105.58	0.65	12	0.04	26.00	4237.00	4310	20230829	-36.31	2410	20240806	13.90	4150	-33.86	20240521	2410	13.90	20240806	4310	-36.31	20230829	2410	13.90	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
81	20240819	090619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2760	-10	5	-0.36	4183175	1509	3.20	2775	2775	2760	3600	1940	2770	2772.15	0.61	-660	2830	2800	2780	2750	2730	2790	2740	184	830	1000	1770	5	1	18400000	508	106.15	0.65	12	0.01	26.00	4237.00	4310	20230829	-35.96	2410	20240806	14.52	4150	-33.49	20240521	2410	14.52	20240806	4310	-35.96	20230829	2410	14.52	20240806	4.20	N	075970	1000	184 억	112063	N	N	N	N
82	20240816	160613	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	-10	5	-0.36	131112520	47210	82.36	2810	2810	2760	3610	1950	2780	2777.22	0.70	-17711	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	510	106.54	0.65	12	0.26	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
83	20240816	150616	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2765	-15	5	-0.54	127655875	45960	80.18	2810	2810	2760	3610	1950	2780	2777.54	0.70	-16913	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	509	106.35	0.65	12	0.25	26.00	4237.00	4310	20230829	-35.85	2410	20240806	14.73	4150	-33.37	20240521	2410	14.73	20240806	4310	-35.85	20230829	2410	14.73	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
84	20240816	140618	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	-10	5	-0.36	121158965	43609	76.07	2810	2810	2760	3610	1950	2780	2778.30	0.70	-16503	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	510	106.54	0.65	12	0.24	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
85	20240816	130620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	-10	5	-0.36	115538020	41579	72.53	2810	2810	2760	3610	1950	2780	2778.76	0.70	-15020	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	510	106.54	0.65	12	0.23	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
86	20240816	120616	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	-10	5	-0.36	102240245	36765	64.14	2810	2810	2760	3610	1950	2780	2780.91	0.70	-12883	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	510	106.54	0.65	12	0.20	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
87	20240816	110619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	10	2	0.36	59085955	21222	37.02	2810	2810	2760	3610	1950	2780	2784.18	0.70	-6038	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	513	107.31	0.66	12	0.12	26.00	4237.00	4310	20230829	-35.27	2410	20240806	15.77	4150	-32.77	20240521	2410	15.77	20240806	4310	-35.27	20230829	2410	15.77	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
88	20240816	100615	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2780	0	3	0.00	54773805	19671	34.32	2810	2810	2760	3610	1950	2780	2784.50	0.70	-5929	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	512	106.92	0.66	12	0.11	26.00	4237.00	4310	20230829	-35.50	2410	20240806	15.35	4150	-33.01	20240521	2410	15.35	20240806	4310	-35.50	20230829	2410	15.35	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
89	20240816	090617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	10	2	0.36	8683635	3099	5.41	2810	2810	2775	3610	1950	2780	2802.08	0.70	-2535	2860	2820	2780	2740	2700	2840	2760	184	830	1000	1770	5	1	18400000	513	107.31	0.66	12	0.02	26.00	4237.00	4310	20230829	-35.27	2410	20240806	15.77	4150	-32.77	20240521	2410	15.77	20240806	4310	-35.27	20230829	2410	15.77	20240806	4.21	N	075970	1000	184 억	129586	N	N	N	N
90	20240814	160617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2780	45	2	1.65	157688415	56667	171.56	2740	2820	2740	3555	1915	2735	2782.72	0.63	13940	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	512	106.92	0.66	12	0.31	26.00	4237.00	4310	20230829	-35.50	2410	20240806	15.35	4150	-33.01	20240521	2410	15.35	20240806	4310	-35.50	20230829	2410	15.35	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
91	20240814	150617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	55	2	2.01	152524015	54812	165.94	2740	2820	2740	3555	1915	2735	2782.68	0.63	13416	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	513	107.31	0.66	12	0.30	26.00	4237.00	4310	20230829	-35.27	2410	20240806	15.77	4150	-32.77	20240521	2410	15.77	20240806	4310	-35.27	20230829	2410	15.77	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
92	20240814	140622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2780	45	2	1.65	141296610	50781	153.74	2740	2820	2740	3555	1915	2735	2782.47	0.63	10082	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	512	106.92	0.66	12	0.28	26.00	4237.00	4310	20230829	-35.50	2410	20240806	15.35	4150	-33.01	20240521	2410	15.35	20240806	4310	-35.50	20230829	2410	15.35	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
93	20240814	130619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	35	2	1.28	128987670	46353	140.33	2740	2820	2740	3555	1915	2735	2782.73	0.63	7916	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	510	106.54	0.65	12	0.25	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
94	20240814	120616	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	60	2	2.19	108424570	38949	117.92	2740	2820	2740	3555	1915	2735	2783.76	0.63	6849	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	514	107.50	0.66	12	0.21	26.00	4237.00	4310	20230829	-35.15	2410	20240806	15.98	4150	-32.65	20240521	2410	15.98	20240806	4310	-35.15	20230829	2410	15.98	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
95	20240814	110613	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2810	75	2	2.74	84057630	30222	91.50	2740	2820	2740	3555	1915	2735	2781.34	0.63	6037	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	517	108.08	0.66	12	0.16	26.00	4237.00	4310	20230829	-34.80	2410	20240806	16.60	4150	-32.29	20240521	2410	16.60	20240806	4310	-34.80	20230829	2410	16.60	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
96	20240814	100612	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2775	40	2	1.46	31716320	11441	34.64	2740	2785	2740	3555	1915	2735	2772.16	0.63	3864	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	511	106.73	0.65	12	0.06	26.00	4237.00	4310	20230829	-35.61	2410	20240806	15.15	4150	-33.13	20240521	2410	15.15	20240806	4310	-35.61	20230829	2410	15.15	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
97	20240814	090645	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2765	30	2	1.10	170400	62	0.19	2740	2765	2740	3555	1915	2735	2748.39	0.63	31	2845	2790	2745	2690	2645	2767	2667	184	820	1000	1750	5	1	18400000	509	106.35	0.65	12	0.00	26.00	4237.00	4310	20230829	-35.85	2410	20240806	14.73	4150	-33.37	20240521	2410	14.73	20240806	4310	-35.85	20230829	2410	14.73	20240806	4.20	N	075970	1000	184 억	115819	N	N	N	N
98	20240813	160606	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	-35	5	-1.26	90073670	33031	76.50	2785	2800	2700	3600	1940	2770	2726.92	0.65	-4140	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	503	105.19	0.65	12	0.18	26.00	4237.00	4310	20230829	-36.54	2410	20240806	13.49	4150	-34.10	20240521	2410	13.49	20240806	4310	-36.54	20230829	2410	13.49	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
99	20240813	150610	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	-35	5	-1.26	86408770	31691	73.39	2785	2800	2700	3600	1940	2770	2726.60	0.65	-4140	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	503	105.19	0.65	12	0.17	26.00	4237.00	4310	20230829	-36.54	2410	20240806	13.49	4150	-34.10	20240521	2410	13.49	20240806	4310	-36.54	20230829	2410	13.49	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
100	20240813	140611	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2715	-55	5	-1.99	84997095	31174	72.20	2785	2800	2700	3600	1940	2770	2726.54	0.65	-3884	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	500	104.42	0.64	12	0.17	26.00	4237.00	4310	20230829	-37.01	2410	20240806	12.66	4150	-34.58	20240521	2410	12.66	20240806	4310	-37.01	20230829	2410	12.66	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
101	20240813	130612	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-50	5	-1.81	65497750	24095	55.80	2785	2785	2700	3600	1940	2770	2718.31	0.65	-1806	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	500	104.62	0.64	12	0.13	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
102	20240813	120607	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-50	5	-1.81	59009955	21710	50.28	2785	2785	2700	3600	1940	2770	2718.10	0.65	-872	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	500	104.62	0.64	12	0.12	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
103	20240813	110606	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-50	5	-1.81	56425065	20759	48.08	2785	2785	2700	3600	1940	2770	2718.10	0.65	-822	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	500	104.62	0.64	12	0.11	26.00	4237.00	4310	20230829	-36.89	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
104	20240813	100607	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	-45	5	-1.62	24460315	8966	20.76	2785	2785	2700	3600	1940	2770	2728.12	0.65	86	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	501	104.81	0.64	12	0.05	26.00	4237.00	4310	20230829	-36.77	2410	20240806	13.07	4150	-34.34	20240521	2410	13.07	20240806	4310	-36.77	20230829	2410	13.07	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
105	20240813	090611	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	0	3	0.00	16635	6	0.01	2785	2785	2770	3600	1940	2770	2772.50	0.65	-5	2850	2810	2760	2720	2670	2830	2740	184	830	1000	1770	5	1	18400000	510	106.54	0.65	12	0.00	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.21	N	075970	1000	184 억	119916	N	N	N	N
106	20240812	160604	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	25	2	0.91	118024110	42994	186.64	2710	2800	2710	3565	1925	2745	2745.09	0.59	9626	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	510	106.54	0.65	12	0.23	26.00	4237.00	4310	20230829	-35.73	2410	20240806	14.94	4150	-33.25	20240521	2410	14.94	20240806	4310	-35.73	20230829	2410	14.94	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
107	20240812	150605	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	50	2	1.82	110692305	40341	175.12	2710	2800	2710	3565	1925	2745	2743.92	0.59	9555	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	514	107.50	0.66	12	0.22	26.00	4237.00	4310	20230829	-35.15	2410	20240806	15.98	4150	-32.65	20240521	2410	15.98	20240806	4310	-35.15	20230829	2410	15.98	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
108	20240812	140604	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2740	-5	5	-0.18	85534390	31252	135.67	2710	2765	2710	3565	1925	2745	2736.93	0.59	7218	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	504	105.38	0.65	12	0.17	26.00	4237.00	4310	20230829	-36.43	2410	20240806	13.69	4150	-33.98	20240521	2410	13.69	20240806	4310	-36.43	20230829	2410	13.69	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
109	20240812	130601	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2765	20	2	0.73	44289550	16183	70.25	2710	2765	2710	3565	1925	2745	2736.79	0.59	2455	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	509	106.35	0.65	12	0.09	26.00	4237.00	4310	20230829	-35.85	2410	20240806	14.73	4150	-33.37	20240521	2410	14.73	20240806	4310	-35.85	20230829	2410	14.73	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
110	20240812	120600	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2755	10	2	0.36	41097415	15027	65.23	2710	2765	2710	3565	1925	2745	2734.90	0.59	2400	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	507	105.96	0.65	12	0.08	26.00	4237.00	4310	20230829	-36.08	2410	20240806	14.32	4150	-33.61	20240521	2410	14.32	20240806	4310	-36.08	20230829	2410	14.32	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
111	20240812	110601	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2750	5	2	0.18	37518325	13727	59.59	2710	2765	2710	3565	1925	2745	2733.18	0.59	3504	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	506	105.77	0.65	12	0.07	26.00	4237.00	4310	20230829	-36.19	2410	20240806	14.11	4150	-33.73	20240521	2410	14.11	20240806	4310	-36.19	20230829	2410	14.11	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
112	20240812	100558	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2760	15	2	0.55	11971660	4367	18.96	2710	2760	2710	3565	1925	2745	2741.39	0.59	1267	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	508	106.15	0.65	12	0.02	26.00	4237.00	4310	20230829	-35.96	2410	20240806	14.52	4150	-33.49	20240521	2410	14.52	20240806	4310	-35.96	20230829	2410	14.52	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
113	20240812	090556	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2745	0	3	0.00	4653020	1712	7.43	2710	2745	2710	3565	1925	2745	2717.89	0.59	179	2801	2772	2716	2687	2631	2787	2702	184	820	1000	1750	5	1	18400000	505	105.58	0.65	12	0.01	26.00	4237.00	4310	20230829	-36.31	2410	20240806	13.90	4150	-33.86	20240521	2410	13.90	20240806	4310	-36.31	20230829	2410	13.90	20240806	4.21	N	075970	1000	184 억	109197	N	N	N	N
114	20240809	160555	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2745	85	2	3.20	62619545	23035	53.09	2675	2745	2660	3455	1865	2660	2718.17	0.57	3495	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	505	105.58	0.65	12	0.13	26.00	4237.00	4370	20230803	-37.19	2410	20240806	13.90	4150	-33.86	20240521	2410	13.90	20240806	4310	-36.31	20230829	2410	13.90	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
115	20240809	150609	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	65	2	2.44	56544355	20817	47.98	2675	2730	2660	3455	1865	2660	2716.26	0.57	3606	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	501	104.81	0.64	12	0.11	26.00	4237.00	4370	20230803	-37.64	2410	20240806	13.07	4150	-34.34	20240521	2410	13.07	20240806	4310	-36.77	20230829	2410	13.07	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
116	20240809	140607	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	60	2	2.26	52522615	19342	44.58	2675	2730	2660	3455	1865	2660	2715.47	0.57	3237	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	500	104.62	0.64	12	0.11	26.00	4237.00	4370	20230803	-37.76	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
117	20240809	130607	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	60	2	2.26	37470565	13811	31.83	2675	2730	2660	3455	1865	2660	2713.10	0.57	4457	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	500	104.62	0.64	12	0.08	26.00	4237.00	4370	20230803	-37.76	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
118	20240809	120605	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	65	2	2.44	36430805	13429	30.95	2675	2730	2660	3455	1865	2660	2712.85	0.57	4509	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	501	104.81	0.64	12	0.07	26.00	4237.00	4370	20230803	-37.64	2410	20240806	13.07	4150	-34.34	20240521	2410	13.07	20240806	4310	-36.77	20230829	2410	13.07	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
119	20240809	110559	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2715	55	2	2.07	33907770	12503	28.82	2675	2730	2660	3455	1865	2660	2711.97	0.57	4886	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	500	104.42	0.64	12	0.07	26.00	4237.00	4370	20230803	-37.87	2410	20240806	12.66	4150	-34.58	20240521	2410	12.66	20240806	4310	-37.01	20230829	2410	12.66	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
120	20240809	100609	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	65	2	2.44	30022105	11066	25.51	2675	2725	2660	3455	1865	2660	2713.00	0.57	4777	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	501	104.81	0.64	12	0.06	26.00	4237.00	4370	20230803	-37.64	2410	20240806	13.07	4150	-34.34	20240521	2410	13.07	20240806	4310	-36.77	20230829	2410	13.07	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
121	20240809	090600	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2660	0	3	0.00	2521485	943	2.17	2675	2690	2660	3455	1865	2660	2673.90	0.57	225	2733	2696	2658	2621	2583	2715	2640	184	795	1000	1700	5	1	18400000	489	102.31	0.63	12	0.01	26.00	4237.00	4370	20230803	-39.13	2410	20240806	10.37	4150	-35.90	20240521	2410	10.37	20240806	4310	-38.28	20230829	2410	10.37	20240806	4.30	N	075970	1000	184 억	105702	N	N	N	N
122	20240808	160552	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2660	-50	5	-1.85	115434615	43386	48.71	2655	2695	2620	3520	1900	2710	2660.64	0.56	3451	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	489	102.31	0.63	12	0.24	26.00	4237.00	4695	20230802	-43.34	2410	20240806	10.37	4150	-35.90	20240521	2410	10.37	20240806	4310	-38.28	20230829	2410	10.37	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
123	20240808	150558	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2665	-45	5	-1.66	112194735	42170	47.34	2655	2695	2620	3520	1900	2710	2660.53	0.56	3516	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	490	102.50	0.63	12	0.23	26.00	4237.00	4695	20230802	-43.24	2410	20240806	10.58	4150	-35.78	20240521	2410	10.58	20240806	4310	-38.17	20230829	2410	10.58	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
124	20240808	140600	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2665	-45	5	-1.66	78502835	29507	33.13	2655	2695	2620	3520	1900	2710	2660.48	0.56	3675	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	490	102.50	0.63	12	0.16	26.00	4237.00	4695	20230802	-43.24	2410	20240806	10.58	4150	-35.78	20240521	2410	10.58	20240806	4310	-38.17	20230829	2410	10.58	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
125	20240808	130600	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2660	-50	5	-1.85	73495280	27629	31.02	2655	2695	2620	3520	1900	2710	2660.08	0.56	3991	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	489	102.31	0.63	12	0.15	26.00	4237.00	4695	20230802	-43.34	2410	20240806	10.37	4150	-35.90	20240521	2410	10.37	20240806	4310	-38.28	20230829	2410	10.37	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
126	20240808	120606	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2660	-50	5	-1.85	60777705	22855	25.66	2655	2695	2620	3520	1900	2710	2659.27	0.56	1411	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	489	102.31	0.63	12	0.12	26.00	4237.00	4695	20230802	-43.34	2410	20240806	10.37	4150	-35.90	20240521	2410	10.37	20240806	4310	-38.28	20230829	2410	10.37	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
127	20240808	110600	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2665	-45	5	-1.66	47188490	17770	19.95	2655	2680	2620	3520	1900	2710	2655.51	0.56	618	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	490	102.50	0.63	12	0.10	26.00	4237.00	4695	20230802	-43.24	2410	20240806	10.58	4150	-35.78	20240521	2410	10.58	20240806	4310	-38.17	20230829	2410	10.58	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
128	20240808	100557	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2640	-70	5	-2.58	36817290	13890	15.59	2655	2680	2620	3520	1900	2710	2650.63	0.56	143	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	486	101.54	0.62	12	0.08	26.00	4237.00	4695	20230802	-43.77	2410	20240806	9.54	4150	-36.39	20240521	2410	9.54	20240806	4310	-38.75	20230829	2410	9.54	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
129	20240808	090554	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2660	-50	5	-1.85	9449690	3560	4.00	2655	2665	2645	3520	1900	2710	2654.41	0.56	1749	2816	2762	2681	2627	2546	2790	2655	184	810	1000	1730	5	1	18400000	489	102.31	0.63	12	0.02	26.00	4237.00	4695	20230802	-43.34	2410	20240806	10.37	4150	-35.90	20240521	2410	10.37	20240806	4310	-38.28	20230829	2410	10.37	20240806	4.36	N	075970	1000	184 억	102154	N	N	N	N
130	20240807	160545	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2710	95	2	3.63	239138285	88735	53.35	2600	2735	2600	3395	1835	2615	2694.97	0.39	30679	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	499	104.23	0.64	12	0.48	26.00	4237.00	4695	20230802	-42.28	2410	20240806	12.45	4150	-34.70	20240521	2410	12.45	20240806	4310	-37.12	20230829	2410	12.45	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
131	20240807	150555	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2710	95	2	3.63	233782715	86750	52.16	2600	2735	2600	3395	1835	2615	2694.90	0.39	30250	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	499	104.23	0.64	12	0.47	26.00	4237.00	4695	20230802	-42.28	2410	20240806	12.45	4150	-34.70	20240521	2410	12.45	20240806	4310	-37.12	20230829	2410	12.45	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
132	20240807	140557	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	115	2	4.40	168589950	62598	37.63	2600	2735	2600	3395	1835	2615	2693.22	0.39	36187	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	502	105.00	0.64	12	0.34	26.00	4237.00	4695	20230802	-41.85	2410	20240806	13.28	4150	-34.22	20240521	2410	13.28	20240806	4310	-36.66	20230829	2410	13.28	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
133	20240807	130553	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2715	100	2	3.82	166102135	61681	37.08	2600	2735	2600	3395	1835	2615	2692.92	0.39	36213	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	500	104.42	0.64	12	0.34	26.00	4237.00	4695	20230802	-42.17	2410	20240806	12.66	4150	-34.58	20240521	2410	12.66	20240806	4310	-37.01	20230829	2410	12.66	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
134	20240807	120557	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	120	2	4.59	160756320	59716	35.90	2600	2735	2600	3395	1835	2615	2692.01	0.39	35793	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	503	105.19	0.65	12	0.32	26.00	4237.00	4695	20230802	-41.75	2410	20240806	13.49	4150	-34.10	20240521	2410	13.49	20240806	4310	-36.54	20230829	2410	13.49	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
135	20240807	110555	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	105	2	4.02	112764320	42109	25.32	2600	2730	2600	3395	1835	2615	2677.91	0.39	25192	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	500	104.62	0.64	12	0.23	26.00	4237.00	4695	20230802	-42.07	2410	20240806	12.86	4150	-34.46	20240521	2410	12.86	20240806	4310	-36.89	20230829	2410	12.86	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
136	20240807	100550	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2670	55	2	2.10	63626725	23938	14.39	2600	2715	2600	3395	1835	2615	2657.98	0.39	9645	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	491	102.69	0.63	12	0.13	26.00	4237.00	4695	20230802	-43.13	2410	20240806	10.79	4150	-35.66	20240521	2410	10.79	20240806	4310	-38.05	20230829	2410	10.79	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
137	20240807	090550	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2630	15	2	0.57	19719080	7568	4.55	2600	2630	2600	3395	1835	2615	2605.59	0.39	3067	2858	2736	2573	2451	2288	2797	2512	184	780	1000	1670	5	1	18400000	484	101.15	0.62	12	0.04	26.00	4237.00	4695	20230802	-43.98	2410	20240806	9.13	4150	-36.63	20240521	2410	9.13	20240806	4310	-38.98	20230829	2410	9.13	20240806	4.83	N	075970	1000	184 억	71507	N	N	N	N
138	20240806	160543	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2615	60	2	2.35	428615465	165960	48.38	2410	2695	2410	3320	1790	2555	2583.21	0.25	26097	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	481	100.58	0.62	12	0.90	26.00	4237.00	4695	20230802	-44.30	2410	20240806	8.51	4150	-36.99	20240521	2410	8.51	20240806	4310	-39.33	20230829	2410	8.51	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
139	20240806	150553	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2660	105	2	4.11	414631275	160674	46.84	2410	2695	2410	3320	1790	2555	2581.12	0.25	25609	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	489	102.31	0.63	12	0.87	26.00	4237.00	4695	20230802	-43.34	2410	20240806	10.37	4150	-35.90	20240521	2410	10.37	20240806	4310	-38.28	20230829	2410	10.37	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
140	20240806	140549	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2645	90	2	3.52	395871050	153546	44.76	2410	2695	2410	3320	1790	2555	2578.71	0.25	22259	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	487	101.73	0.62	12	0.83	26.00	4237.00	4695	20230802	-43.66	2410	20240806	9.75	4150	-36.27	20240521	2410	9.75	20240806	4310	-38.63	20230829	2410	9.75	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
141	20240806	130550	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2665	110	2	4.31	373851745	145274	42.35	2410	2695	2410	3320	1790	2555	2573.86	0.25	26336	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	490	102.50	0.63	12	0.79	26.00	4237.00	4695	20230802	-43.24	2410	20240806	10.58	4150	-35.78	20240521	2410	10.58	20240806	4310	-38.17	20230829	2410	10.58	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
142	20240806	120553	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2615	60	2	2.35	313164190	122252	35.64	2410	2695	2410	3320	1790	2555	2561.82	0.25	13222	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	481	100.58	0.62	12	0.66	26.00	4237.00	4695	20230802	-44.30	2410	20240806	8.51	4150	-36.99	20240521	2410	8.51	20240806	4310	-39.33	20230829	2410	8.51	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
143	20240806	110546	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2620	65	2	2.54	290896390	113695	33.14	2410	2695	2410	3320	1790	2555	2558.68	0.25	6313	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	482	100.77	0.62	12	0.62	26.00	4237.00	4695	20230802	-44.20	2410	20240806	8.71	4150	-36.87	20240521	2410	8.71	20240806	4310	-39.21	20230829	2410	8.71	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
144	20240806	100546	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2670	115	2	4.50	206032945	81181	23.66	2410	2695	2410	3320	1790	2555	2537.21	0.25	-691	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	491	102.69	0.63	12	0.44	26.00	4237.00	4695	20230802	-43.13	2410	20240806	10.79	4150	-35.66	20240521	2410	10.79	20240806	4310	-38.05	20230829	2410	10.79	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
145	20240806	090547	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2555	0	3	0.00	110994215	44635	13.01	2410	2590	2410	3320	1790	2555	2481.13	0.25	-5208	3018	2786	2653	2421	2288	2720	2355	184	765	1000	1630	5	1	18400000	470	98.27	0.60	12	0.24	26.00	4237.00	4695	20230802	-45.58	2410	20240806	6.02	4150	-38.43	20240521	2410	6.02	20240806	4310	-40.72	20230829	2410	6.02	20240806	4.90	N	075970	1000	184 억	45349	N	N	N	N
146	20240805	160537	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2555	-360	5	-12.35	888813745	335338	300.15	2800	2885	2520	3785	2045	2915	2650.60	0.13	21520	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	470	98.27	0.60	12	1.82	26.00	4237.00	4695	20230802	-45.58	2520	20240805	1.39	4150	-38.43	20240521	2520	1.39	20240805	4310	-40.72	20230829	2520	1.39	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
147	20240805	150546	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2525	-390	5	-13.38	844517300	317906	284.54	2800	2885	2520	3785	2045	2915	2656.50	0.13	15506	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	465	97.12	0.60	12	1.73	26.00	4237.00	4695	20230802	-46.22	2520	20240805	0.20	4150	-39.16	20240521	2520	0.20	20240805	4310	-41.42	20230829	2520	0.20	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
148	20240805	140548	58	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2595	-320	5	-10.98	592791655	219357	196.34	2800	2885	2580	3785	2045	2915	2702.41	0.13	8125	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	477	99.81	0.61	12	1.19	26.00	4237.00	4695	20230802	-44.73	2580	20240805	0.58	4150	-37.47	20240521	2580	0.58	20240805	4310	-39.79	20230829	2580	0.58	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
149	20240805	130545	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2630	-285	5	-9.78	476425510	174719	156.38	2800	2885	2630	3785	2045	2915	2726.81	0.13	2286	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	484	101.15	0.62	12	0.95	26.00	4237.00	4695	20230802	-43.98	2630	20240805	0.00	4150	-36.63	20240521	2630	0.00	20240805	4310	-38.98	20230829	2630	0.00	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
150	20240805	120542	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2685	-230	5	-7.89	342182370	124116	111.09	2800	2885	2685	3785	2045	2915	2756.96	0.13	-5488	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	494	103.27	0.63	12	0.67	26.00	4237.00	4695	20230802	-42.81	2685	20240805	0.00	4150	-35.30	20240521	2685	0.00	20240805	4310	-37.70	20230829	2685	0.00	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
151	20240805	110545	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2750	-165	5	-5.66	224575190	80829	72.35	2800	2885	2735	3785	2045	2915	2778.40	0.13	-2558	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	506	105.77	0.65	12	0.44	26.00	4237.00	4695	20230802	-41.43	2735	20240805	0.55	4150	-33.73	20240521	2735	0.55	20240805	4310	-36.19	20230829	2735	0.55	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
152	20240805	100541	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2775	-140	5	-4.80	167017650	59852	53.57	2800	2885	2750	3785	2045	2915	2790.51	0.13	-1331	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	511	106.73	0.65	12	0.33	26.00	4237.00	4695	20230802	-40.89	2750	20240805	0.91	4150	-33.13	20240521	2750	0.91	20240805	4310	-35.61	20230829	2750	0.91	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
153	20240805	090538	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2825	-90	5	-3.09	52131035	18562	16.61	2800	2885	2790	3785	2045	2915	2808.48	0.13	2690	3061	2987	2951	2877	2841	2970	2860	184	870	1000	1860	5	1	18400000	520	108.65	0.67	12	0.10	26.00	4237.00	4695	20230802	-39.83	2790	20240805	1.25	4150	-31.93	20240521	2790	1.25	20240805	4310	-34.45	20230829	2790	1.25	20240805	4.96	N	075970	1000	184 억	23695	N	N	N	N
154	20240802	160533	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2915	-135	5	-4.43	325876670	110055	293.66	2990	3025	2915	3965	2135	3050	2960.99	0.44	-57995	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	536	112.12	0.69	12	0.60	26.00	4237.00	4695	20230802	-37.91	2915	20240802	0.00	4150	-29.76	20240521	2915	0.00	20240802	4695	-37.91	20230802	2915	0.00	20240802	5.13	N	075970	1000	184 억	80219	N	N	N	N
155	20240802	150531	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2945	-105	5	-3.44	259047835	87213	232.71	2990	3025	2940	3965	2135	3050	2970.24	0.44	-55842	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	542	113.27	0.70	12	0.47	26.00	4237.00	4695	20230802	-37.27	2940	20240802	0.17	4150	-29.04	20240521	2940	0.17	20240802	4695	-37.27	20230802	2940	0.17	20240802	5.13	N	075970	1000	184 억	80219	N	N	N	N
156	20240802	140536	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2955	-95	5	-3.11	223300375	75103	200.40	2990	3025	2940	3965	2135	3050	2973.20	0.44	-52418	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	544	113.65	0.70	12	0.41	26.00	4237.00	4695	20230802	-37.06	2940	20240802	0.51	4150	-28.80	20240521	2940	0.51	20240802	4695	-37.06	20230802	2940	0.51	20240802	5.13	N	075970	1000	184 억	80219	N	N	N	N
157	20240802	130536	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2975	-75	5	-2.46	143421455	48053	128.22	2990	3025	2970	3965	2135	3050	2984.58	0.44	-31715	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	547	114.42	0.70	12	0.26	26.00	4237.00	4695	20230802	-36.63	2965	20240731	0.34	4150	-28.31	20240521	2965	0.34	20240731	4695	-36.63	20230802	2965	0.34	20240731	5.13	N	075970	1000	184 억	80219	N	N	N	N
158	20240802	120535	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2980	-70	5	-2.30	129664360	43431	115.89	2990	3025	2975	3965	2135	3050	2985.45	0.44	-28934	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	548	114.62	0.70	12	0.24	26.00	4237.00	4695	20230802	-36.53	2965	20240731	0.51	4150	-28.19	20240521	2965	0.51	20240731	4695	-36.53	20230802	2965	0.51	20240731	5.13	N	075970	1000	184 억	80219	N	N	N	N
159	20240802	110535	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2985	-65	5	-2.13	83054865	27787	74.14	2990	3025	2980	3965	2135	3050	2988.87	0.44	-14754	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	549	114.81	0.70	12	0.15	26.00	4237.00	4695	20230802	-36.42	2965	20240731	0.67	4150	-28.07	20240521	2965	0.67	20240731	4695	-36.42	20230802	2965	0.67	20240731	5.13	N	075970	1000	184 억	80219	N	N	N	N
160	20240802	100531	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	-50	5	-1.64	69436905	23225	61.97	2990	3025	2980	3965	2135	3050	2989.62	0.44	-12729	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	552	115.38	0.71	12	0.13	26.00	4237.00	4695	20230802	-36.10	2965	20240731	1.18	4150	-27.71	20240521	2965	1.18	20240731	4695	-36.10	20230802	2965	1.18	20240731	5.13	N	075970	1000	184 억	80219	N	N	N	N
161	20240802	090536	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	-45	5	-1.48	5020815	1675	4.47	2990	3025	2990	3965	2135	3050	2995.89	0.44	121	3103	3076	3028	3001	2953	3090	3015	184	915	1000	1950	5	1	18400000	553	115.58	0.71	12	0.01	26.00	4237.00	4695	20230802	-36.00	2965	20240731	1.35	4150	-27.59	20240521	2965	1.35	20240731	4695	-36.00	20230802	2965	1.35	20240731	5.13	N	075970	1000	184 억	80219	N	N	N	N
162	20240801	160531	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3050	75	2	2.52	112907670	37298	58.78	2995	3055	2980	3865	2085	2975	3027.17	0.32	19995	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	561	117.31	0.72	12	0.20	26.00	4237.00	4695	20230802	-35.04	2965	20240731	2.87	4150	-26.51	20240521	2965	2.87	20240731	4695	-35.04	20230802	2965	2.87	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
163	20240801	150547	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	70	2	2.35	102625280	33922	53.46	2995	3055	2980	3865	2085	2975	3025.33	0.32	18560	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	560	117.12	0.72	12	0.18	26.00	4237.00	4695	20230802	-35.14	2965	20240731	2.70	4150	-26.63	20240521	2965	2.70	20240731	4695	-35.14	20230802	2965	2.70	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
164	20240801	140541	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3050	75	2	2.52	98394140	32531	51.27	2995	3055	2980	3865	2085	2975	3024.63	0.32	17531	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	561	117.31	0.72	12	0.18	26.00	4237.00	4695	20230802	-35.04	2965	20240731	2.87	4150	-26.51	20240521	2965	2.87	20240731	4695	-35.04	20230802	2965	2.87	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
165	20240801	130533	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	70	2	2.35	88263605	29207	46.03	2995	3045	2980	3865	2085	2975	3022.00	0.32	16518	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	560	117.12	0.72	12	0.16	26.00	4237.00	4695	20230802	-35.14	2965	20240731	2.70	4150	-26.63	20240521	2965	2.70	20240731	4695	-35.14	20230802	2965	2.70	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
166	20240801	120538	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3030	55	2	1.85	74860900	24800	39.09	2995	3040	2980	3865	2085	2975	3018.58	0.32	13552	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	558	116.54	0.72	12	0.13	26.00	4237.00	4695	20230802	-35.46	2965	20240731	2.19	4150	-26.99	20240521	2965	2.19	20240731	4695	-35.46	20230802	2965	2.19	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
167	20240801	110537	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3020	45	2	1.51	62225690	20630	32.51	2995	3035	2980	3865	2085	2975	3016.27	0.32	10582	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	556	116.15	0.71	12	0.11	26.00	4237.00	4695	20230802	-35.68	2965	20240731	1.85	4150	-27.23	20240521	2965	1.85	20240731	4695	-35.68	20230802	2965	1.85	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
168	20240801	100534	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3030	55	2	1.85	42875260	14210	22.40	2995	3035	2980	3865	2085	2975	3017.26	0.32	8200	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	558	116.54	0.72	12	0.08	26.00	4237.00	4695	20230802	-35.46	2965	20240731	2.19	4150	-26.99	20240521	2965	2.19	20240731	4695	-35.46	20230802	2965	2.19	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N
169	20240801	090526	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	25	2	0.84	4790170	1603	2.53	2995	3000	2980	3865	2085	2975	2988.25	0.32	523	3028	3001	2983	2956	2938	2992	2947	184	890	1000	1900	5	1	18400000	552	115.38	0.71	12	0.01	26.00	4237.00	4695	20230802	-36.10	2965	20240731	1.18	4150	-27.71	20240521	2965	1.18	20240731	4695	-36.10	20230802	2965	1.18	20240731	5.14	N	075970	1000	184 억	59460	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History