KissMeData/006050/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	3	2	0.17	2109784274	1184051	72.75	1713	1850	1697	2285	1233	1761	1781.88	4.32	0	62725	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	616	80.18	1.24	12	3.39	22.00	1421.00	1988	20240822	-11.27	1041	20240805	69.45	1988	-11.27	20240822	1041	69.45	20240805	1988	-11.27	20240822	1041	69.45	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
3	20240830	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	3	2	0.17	2051628881	1151155	70.73	1713	1850	1697	2285	1233	1761	1782.24	4.32	0	62454	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	616	80.18	1.24	12	3.30	22.00	1421.00	1988	20240822	-11.27	1041	20240805	69.45	1988	-11.27	20240822	1041	69.45	20240805	1988	-11.27	20240822	1041	69.45	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
4	20240830	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	55	2	3.12	1334146716	755826	46.44	1713	1820	1697	2285	1233	1761	1765.15	4.32	0	36979	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	634	82.55	1.28	12	2.17	22.00	1421.00	1988	20240822	-8.65	1041	20240805	74.45	1988	-8.65	20240822	1041	74.45	20240805	1988	-8.65	20240822	1041	74.45	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
5	20240830	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1773	12	2	0.68	903446447	516890	31.76	1713	1802	1697	2285	1233	1761	1747.85	4.32	0	31591	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	619	80.59	1.25	12	1.48	22.00	1421.00	1988	20240822	-10.81	1041	20240805	70.32	1988	-10.81	20240822	1041	70.32	20240805	1988	-10.81	20240822	1041	70.32	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
6	20240830	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	0	3	0.00	845796555	484299	29.75	1713	1802	1697	2285	1233	1761	1746.43	4.32	0	30014	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	615	80.05	1.24	12	1.39	22.00	1421.00	1988	20240822	-11.42	1041	20240805	69.16	1988	-11.42	20240822	1041	69.16	20240805	1988	-11.42	20240822	1041	69.16	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
7	20240830	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1767	6	2	0.34	784669957	449607	27.62	1713	1802	1697	2285	1233	1761	1745.24	4.32	0	24676	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	617	80.32	1.24	12	1.29	22.00	1421.00	1988	20240822	-11.12	1041	20240805	69.74	1988	-11.12	20240822	1041	69.74	20240805	1988	-11.12	20240822	1041	69.74	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
8	20240830	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-45	5	-2.56	378659709	218259	13.41	1713	1802	1697	2285	1233	1761	1734.91	4.32	0	1320	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	599	78.00	1.21	12	0.63	22.00	1421.00	1988	20240822	-13.68	1041	20240805	64.84	1988	-13.68	20240822	1041	64.84	20240805	1988	-13.68	20240822	1041	64.84	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
9	20240830	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1746	-15	5	-0.85	42522050	24671	1.52	1713	1763	1713	2285	1233	1761	1723.56	4.32	0	-244	1960	1860	1770	1670	1580	1815	1625	174	524	500	1190	1	1	34895243	609	79.36	1.23	12	0.07	22.00	1421.00	1988	20240822	-12.17	1041	20240805	67.72	1988	-12.17	20240822	1041	67.72	20240805	1988	-12.17	20240822	1041	67.72	20240805	3.17	N	006050	500	174 억		1506217	N	N	0	N	00	N
10	20240829	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	-96	5	-5.17	2880624354	1626120	237.87	1837	1870	1680	2410	1300	1857	1771.23	4.72	0	-141727	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	615	80.05	1.24	12	4.66	22.00	1421.00	1988	20240822	-11.42	1041	20240805	69.16	1988	-11.42	20240822	1041	69.16	20240805	1988	-11.42	20240822	1041	69.16	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
11	20240829	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1749	-108	5	-5.82	2780376317	1568825	229.49	1837	1870	1680	2410	1300	1857	1772.02	4.72	0	-135466	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	610	79.50	1.23	12	4.50	22.00	1421.00	1988	20240822	-12.02	1041	20240805	68.01	1988	-12.02	20240822	1041	68.01	20240805	1988	-12.02	20240822	1041	68.01	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
12	20240829	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	-96	5	-5.17	2643686693	1491059	218.11	1837	1870	1680	2410	1300	1857	1772.77	4.72	0	-134192	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	615	80.05	1.24	12	4.27	22.00	1421.00	1988	20240822	-11.42	1041	20240805	69.16	1988	-11.42	20240822	1041	69.16	20240805	1988	-11.42	20240822	1041	69.16	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
13	20240829	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1750	-107	5	-5.76	2444987204	1378270	201.61	1837	1870	1680	2410	1300	1857	1773.68	4.72	0	-145108	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	611	79.55	1.23	12	3.95	22.00	1421.00	1988	20240822	-11.97	1041	20240805	68.11	1988	-11.97	20240822	1041	68.11	20240805	1988	-11.97	20240822	1041	68.11	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
14	20240829	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1727	-130	5	-7.00	1910868788	1066374	155.99	1837	1870	1713	2410	1300	1857	1791.66	4.72	0	-89507	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	603	78.50	1.22	12	3.06	22.00	1421.00	1988	20240822	-13.13	1041	20240805	65.90	1988	-13.13	20240822	1041	65.90	20240805	1988	-13.13	20240822	1041	65.90	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
15	20240829	110219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1745	-112	5	-6.03	1614872703	896202	131.10	1837	1870	1713	2410	1300	1857	1801.63	4.72	0	-51027	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	609	79.32	1.23	12	2.57	22.00	1421.00	1988	20240822	-12.22	1041	20240805	67.63	1988	-12.22	20240822	1041	67.63	20240805	1988	-12.22	20240822	1041	67.63	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
16	20240829	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1832	-25	5	-1.35	791172150	429761	62.87	1837	1870	1829	2410	1300	1857	1840.79	4.72	0	15340	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	639	83.27	1.29	12	1.23	22.00	1421.00	1988	20240822	-7.85	1041	20240805	75.98	1988	-7.85	20240822	1041	75.98	20240805	1988	-7.85	20240822	1041	75.98	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
17	20240829	090218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1849	-8	5	-0.43	139512956	75843	11.09	1837	1854	1831	2410	1300	1857	1838.39	4.72	0	14832	1918	1887	1844	1813	1770	1903	1829	174	553	500	1260	1	1	34895243	645	84.05	1.30	12	0.22	22.00	1421.00	1988	20240822	-6.99	1041	20240805	77.62	1988	-6.99	20240822	1041	77.62	20240805	1988	-6.99	20240822	1041	77.62	20240805	3.17	N	006050	500	174 억		1647709	N	N	0	N	00	N
18	20240828	160213	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1857	21	2	1.14	1230407572	668754	62.42	1830	1875	1801	2385	1286	1836	1839.84	4.68	0	13657	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	648	84.41	1.31	12	1.92	22.00	1421.00	1988	20240822	-6.59	1041	20240805	78.39	1988	-6.59	20240822	1041	78.39	20240805	1988	-6.59	20240822	1041	78.39	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
19	20240828	150214	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1871	35	2	1.91	1160966129	631306	58.93	1830	1875	1801	2385	1286	1836	1839.00	4.68	0	22905	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	653	85.05	1.32	12	1.81	22.00	1421.00	1988	20240822	-5.89	1041	20240805	79.73	1988	-5.89	20240822	1041	79.73	20240805	1988	-5.89	20240822	1041	79.73	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
20	20240828	140214	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1837	1	2	0.05	1003860694	546511	51.01	1830	1875	1801	2385	1286	1836	1836.86	4.68	0	19453	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	641	83.50	1.29	12	1.57	22.00	1421.00	1988	20240822	-7.60	1041	20240805	76.46	1988	-7.60	20240822	1041	76.46	20240805	1988	-7.60	20240822	1041	76.46	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
21	20240828	130214	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1840	4	2	0.22	932108522	507466	47.37	1830	1875	1801	2385	1286	1836	1836.79	4.68	0	6673	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	642	83.64	1.29	12	1.45	22.00	1421.00	1988	20240822	-7.44	1041	20240805	76.75	1988	-7.44	20240822	1041	76.75	20240805	1988	-7.44	20240822	1041	76.75	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
22	20240828	120214	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1839	3	2	0.16	683625668	373539	34.87	1830	1857	1801	2385	1286	1836	1830.11	4.68	0	-8850	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	642	83.59	1.29	12	1.07	22.00	1421.00	1988	20240822	-7.49	1041	20240805	76.66	1988	-7.49	20240822	1041	76.66	20240805	1988	-7.49	20240822	1041	76.66	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
23	20240828	110214	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1836	0	3	0.00	601078396	328566	30.67	1830	1857	1801	2385	1286	1836	1829.37	4.68	0	-25390	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	641	83.45	1.29	12	0.94	22.00	1421.00	1988	20240822	-7.65	1041	20240805	76.37	1988	-7.65	20240822	1041	76.37	20240805	1988	-7.65	20240822	1041	76.37	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
24	20240828	100218	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	-15	5	-0.82	502222153	274839	25.65	1830	1857	1801	2385	1286	1836	1827.29	4.68	0	-34994	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	635	82.77	1.28	12	0.79	22.00	1421.00	1988	20240822	-8.40	1041	20240805	74.93	1988	-8.40	20240822	1041	74.93	20240805	1988	-8.40	20240822	1041	74.93	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
25	20240828	090217	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1846	10	2	0.54	58425278	31914	2.98	1830	1857	1821	2385	1286	1836	1830.48	4.68	0	10407	1932	1883	1790	1741	1648	1908	1766	174	549	500	1240	1	1	34895243	644	83.91	1.30	12	0.09	22.00	1421.00	1988	20240822	-7.14	1041	20240805	77.33	1988	-7.14	20240822	1041	77.33	20240805	1988	-7.14	20240822	1041	77.33	20240805	3.07	N	006050	500	174 억		1633925	N	N	0	N	01	N
26	20240827	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1836	94	2	5.40	1904857614	1066050	117.32	1697	1839	1697	2260	1220	1742	1786.62	4.03	0	226960	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	641	83.45	1.29	12	3.06	22.00	1421.00	1988	20240822	-7.65	1041	20240805	76.37	1988	-7.65	20240822	1041	76.37	20240805	1988	-7.65	20240822	1041	76.37	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
27	20240827	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	69	2	3.96	1720530014	965199	106.22	1697	1839	1697	2260	1220	1742	1782.57	4.03	0	221530	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	632	82.32	1.27	12	2.77	22.00	1421.00	1988	20240822	-8.90	1041	20240805	73.97	1988	-8.90	20240822	1041	73.97	20240805	1988	-8.90	20240822	1041	73.97	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
28	20240827	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	64	2	3.67	1518564223	853901	93.97	1697	1839	1697	2260	1220	1742	1778.38	4.03	0	199025	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	630	82.09	1.27	12	2.45	22.00	1421.00	1988	20240822	-9.15	1041	20240805	73.49	1988	-9.15	20240822	1041	73.49	20240805	1988	-9.15	20240822	1041	73.49	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
29	20240827	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	68	2	3.90	1455280072	818788	90.11	1697	1839	1697	2260	1220	1742	1777.36	4.03	0	193681	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	632	82.27	1.27	12	2.35	22.00	1421.00	1988	20240822	-8.95	1041	20240805	73.87	1988	-8.95	20240822	1041	73.87	20240805	1988	-8.95	20240822	1041	73.87	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
30	20240827	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	50	2	2.87	1011978993	573833	63.15	1697	1812	1697	2260	1220	1742	1763.54	4.03	0	181823	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	625	81.45	1.26	12	1.64	22.00	1421.00	1988	20240822	-9.86	1041	20240805	72.14	1988	-9.86	20240822	1041	72.14	20240805	1988	-9.86	20240822	1041	72.14	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
31	20240827	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	56	2	3.21	919815172	522310	57.48	1697	1812	1697	2260	1220	1742	1761.05	4.03	0	179949	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	627	81.73	1.27	12	1.50	22.00	1421.00	1988	20240822	-9.56	1041	20240805	72.72	1988	-9.56	20240822	1041	72.72	20240805	1988	-9.56	20240822	1041	72.72	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
32	20240827	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	49	2	2.81	752623525	429123	47.22	1697	1812	1697	2260	1220	1742	1753.86	4.03	0	143332	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	625	81.41	1.26	12	1.23	22.00	1421.00	1988	20240822	-9.91	1041	20240805	72.05	1988	-9.91	20240822	1041	72.05	20240805	1988	-9.91	20240822	1041	72.05	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
33	20240827	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1713	-29	5	-1.66	65763042	38713	4.26	1697	1740	1697	2260	1220	1742	1698.73	4.03	0	10067	1862	1802	1765	1705	1668	1783	1686	174	518	500	1180	1	1	34895243	598	77.86	1.21	12	0.11	22.00	1421.00	1988	20240822	-13.83	1041	20240805	64.55	1988	-13.83	20240822	1041	64.55	20240805	1988	-13.83	20240822	1041	64.55	20240805	3.13	N	006050	500	174 억		1406763	N	N	0	N	00	N
34	20240826	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	-63	5	-3.49	1575723846	894691	103.55	1800	1825	1728	2345	1264	1805	1761.19	4.01	0	8024	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	608	79.18	1.23	12	2.56	22.00	1421.00	1988	20240822	-12.37	1041	20240805	67.34	1988	-12.37	20240822	1041	67.34	20240805	1988	-12.37	20240822	1041	67.34	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
35	20240826	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	-77	5	-4.27	1389105584	787431	91.14	1800	1825	1728	2345	1264	1805	1764.09	4.01	0	-40235	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	603	78.55	1.22	12	2.26	22.00	1421.00	1988	20240822	-13.08	1041	20240805	65.99	1988	-13.08	20240822	1041	65.99	20240805	1988	-13.08	20240822	1041	65.99	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
36	20240826	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1748	-57	5	-3.16	1108542267	626080	72.46	1800	1825	1739	2345	1264	1805	1770.60	4.01	0	-61977	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	610	79.45	1.23	12	1.79	22.00	1421.00	1988	20240822	-12.07	1041	20240805	67.92	1988	-12.07	20240822	1041	67.92	20240805	1988	-12.07	20240822	1041	67.92	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
37	20240826	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1765	-40	5	-2.22	1017986187	574679	66.51	1800	1825	1739	2345	1264	1805	1771.39	4.01	0	-58022	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	616	80.23	1.24	12	1.65	22.00	1421.00	1988	20240822	-11.22	1041	20240805	69.55	1988	-11.22	20240822	1041	69.55	20240805	1988	-11.22	20240822	1041	69.55	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
38	20240826	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1772	-33	5	-1.83	913093186	514715	59.57	1800	1825	1739	2345	1264	1805	1773.97	4.01	0	-58530	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	618	80.55	1.25	12	1.48	22.00	1421.00	1988	20240822	-10.87	1041	20240805	70.22	1988	-10.87	20240822	1041	70.22	20240805	1988	-10.87	20240822	1041	70.22	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
39	20240826	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	-22	5	-1.22	733555213	412380	47.73	1800	1825	1753	2345	1264	1805	1778.82	4.01	0	-61505	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	622	81.05	1.25	12	1.18	22.00	1421.00	1988	20240822	-10.31	1041	20240805	71.28	1988	-10.31	20240822	1041	71.28	20240805	1988	-10.31	20240822	1041	71.28	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
40	20240826	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	-34	5	-1.88	620921379	349198	40.42	1800	1825	1753	2345	1264	1805	1778.12	4.01	0	-65981	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	618	80.50	1.25	12	1.00	22.00	1421.00	1988	20240822	-10.92	1041	20240805	70.12	1988	-10.92	20240822	1041	70.12	20240805	1988	-10.92	20240822	1041	70.12	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
41	20240826	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	-7	5	-0.39	80334710	44785	5.18	1800	1800	1784	2345	1264	1805	1793.74	4.01	0	-3224	1889	1846	1806	1763	1723	1868	1785	174	540	500	1220	1	1	34895243	627	81.73	1.27	12	0.13	22.00	1421.00	1988	20240822	-9.56	1041	20240805	72.72	1988	-9.56	20240822	1041	72.72	20240805	1988	-9.56	20240822	1041	72.72	20240805	3.17	N	006050	500	174 억		1397833	N	N	0	N	00	N
42	20240823	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	-15	5	-0.82	1540515967	853931	18.03	1767	1849	1766	2365	1274	1820	1804.03	3.89	0	44033	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	630	82.05	1.27	12	2.45	22.00	1421.00	1988	20240822	-9.21	1041	20240805	73.39	1988	-9.21	20240822	1041	73.39	20240805	1988	-9.21	20240822	1041	73.39	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
43	20240823	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	-16	5	-0.88	1474451003	817381	17.26	1767	1849	1766	2365	1274	1820	1803.87	3.89	0	54933	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	630	82.00	1.27	12	2.34	22.00	1421.00	1988	20240822	-9.26	1041	20240805	73.29	1988	-9.26	20240822	1041	73.29	20240805	1988	-9.26	20240822	1041	73.29	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
44	20240823	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1789	-31	5	-1.70	1376662681	762791	16.10	1767	1849	1766	2365	1274	1820	1804.77	3.89	0	46915	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	624	81.32	1.26	12	2.19	22.00	1421.00	1988	20240822	-10.01	1041	20240805	71.85	1988	-10.01	20240822	1041	71.85	20240805	1988	-10.01	20240822	1041	71.85	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
45	20240823	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	-12	5	-0.66	1207730794	668455	14.11	1767	1849	1766	2365	1274	1820	1806.75	3.89	0	50387	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	631	82.18	1.27	12	1.92	22.00	1421.00	1988	20240822	-9.05	1041	20240805	73.68	1988	-9.05	20240822	1041	73.68	20240805	1988	-9.05	20240822	1041	73.68	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
46	20240823	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	0	3	0.00	1095906700	606757	12.81	1767	1849	1766	2365	1274	1820	1806.17	3.89	0	49590	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	635	82.73	1.28	12	1.74	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
47	20240823	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1835	15	2	0.82	909691173	504015	10.64	1767	1849	1766	2365	1274	1820	1804.89	3.89	0	40717	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	640	83.41	1.29	12	1.44	22.00	1421.00	1988	20240822	-7.70	1041	20240805	76.27	1988	-7.70	20240822	1041	76.27	20240805	1988	-7.70	20240822	1041	76.27	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
48	20240823	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	-5	5	-0.27	661674302	366703	7.74	1767	1849	1766	2365	1274	1820	1804.39	3.89	0	54131	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	633	82.50	1.28	12	1.05	22.00	1421.00	1988	20240822	-8.70	1041	20240805	74.35	1988	-8.70	20240822	1041	74.35	20240805	1988	-8.70	20240822	1041	74.35	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
49	20240823	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	-24	5	-1.32	190901871	107790	2.28	1767	1797	1766	2365	1274	1820	1771.05	3.89	0	12647	2075	1947	1860	1732	1645	1904	1689	174	545	500	1230	1	1	34895243	627	81.64	1.26	12	0.31	22.00	1421.00	1988	20240822	-9.66	1041	20240805	72.53	1988	-9.66	20240822	1041	72.53	20240805	1988	-9.66	20240822	1041	72.53	20240805	3.26	N	006050	500	174 억		1355832	N	N	0	N	00	N
50	20240822	160213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1820	-19	5	-1.03	8977720733	4722725	167.10	1891	1988	1773	2390	1288	1839	1901.04	3.74	0	49532	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	635	82.73	1.28	12	13.53	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
51	20240822	150213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1806	-33	5	-1.79	8803645914	4627694	163.73	1891	1988	1773	2390	1288	1839	1902.45	3.74	0	65166	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	630	82.09	1.27	12	13.26	22.00	1421.00	1988	20240822	-9.15	1041	20240805	73.49	1988	-9.15	20240822	1041	73.49	20240805	1988	-9.15	20240822	1041	73.49	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
52	20240822	140214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1838	-1	5	-0.05	8598578026	4515167	159.75	1891	1988	1773	2390	1288	1839	1904.45	3.74	0	59942	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	641	83.55	1.29	12	12.94	22.00	1421.00	1988	20240822	-7.55	1041	20240805	76.56	1988	-7.55	20240822	1041	76.56	20240805	1988	-7.55	20240822	1041	76.56	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
53	20240822	130213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1815	-24	5	-1.31	8391112499	4401929	155.75	1891	1988	1773	2390	1288	1839	1906.31	3.74	0	63781	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	633	82.50	1.28	12	12.61	22.00	1421.00	1988	20240822	-8.70	1041	20240805	74.35	1988	-8.70	20240822	1041	74.35	20240805	1988	-8.70	20240822	1041	74.35	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
54	20240822	120214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1849	10	2	0.54	7561838903	3943861	139.54	1891	1988	1830	2390	1288	1839	1917.47	3.74	0	1283	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	645	84.05	1.30	12	11.30	22.00	1421.00	1988	20240822	-6.99	1041	20240805	77.62	1988	-6.99	20240822	1041	77.62	20240805	1988	-6.99	20240822	1041	77.62	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
55	20240822	110212	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1866	27	2	1.47	7211747644	3754931	132.85	1891	1988	1830	2390	1288	1839	1920.72	3.74	0	38210	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	651	84.82	1.31	12	10.76	22.00	1421.00	1988	20240822	-6.14	1041	20240805	79.25	1988	-6.14	20240822	1041	79.25	20240805	1988	-6.14	20240822	1041	79.25	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
56	20240822	100214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1888	49	2	2.66	6034148895	3122507	110.48	1891	1988	1852	2390	1288	1839	1932.62	3.74	0	72434	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	659	85.82	1.33	12	8.95	22.00	1421.00	1988	20240822	-5.03	1041	20240805	81.36	1988	-5.03	20240822	1041	81.36	20240805	1988	-5.03	20240822	1041	81.36	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
57	20240822	090212	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1866	27	2	1.47	286087419	152603	5.40	1891	1891	1852	2390	1288	1839	1875.96	3.74	0	-30236	1925	1881	1806	1762	1687	1904	1785	174	551	500	1250	1	1	34895243	651	84.82	1.31	12	0.44	22.00	1421.00	1891	20240822	-1.32	1041	20240805	79.25	1891	-1.32	20240822	1041	79.25	20240805	1891	-1.32	20240822	1041	79.25	20240805	3.10	N	006050	500	174 억		1305001	N	N	0	N	00	N
58	20240821	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1839	69	2	3.90	5059716532	2812841	120.59	1761	1850	1731	2300	1239	1770	1798.75	3.44	0	103822	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	642	83.59	1.29	12	8.06	22.00	1421.00	1861	20240813	-1.18	1041	20240805	76.66	1861	-1.18	20240813	1041	76.66	20240805	1861	-1.18	20240813	1041	76.66	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
59	20240821	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1830	60	2	3.39	4520480673	2518924	107.99	1761	1850	1731	2300	1239	1770	1794.64	3.44	0	149901	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	639	83.18	1.29	12	7.22	22.00	1421.00	1861	20240813	-1.67	1041	20240805	75.79	1861	-1.67	20240813	1041	75.79	20240805	1861	-1.67	20240813	1041	75.79	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
60	20240821	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	7	2	0.40	3986941865	2224685	95.37	1761	1850	1731	2300	1239	1770	1792.18	3.44	0	122066	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	620	80.77	1.25	12	6.38	22.00	1421.00	1861	20240813	-4.51	1041	20240805	70.70	1861	-4.51	20240813	1041	70.70	20240805	1861	-4.51	20240813	1041	70.70	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
61	20240821	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1765	-5	5	-0.28	3773961723	2104917	90.24	1761	1850	1731	2300	1239	1770	1792.97	3.44	0	78026	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	616	80.23	1.24	12	6.03	22.00	1421.00	1861	20240813	-5.16	1041	20240805	69.55	1861	-5.16	20240813	1041	69.55	20240805	1861	-5.16	20240813	1041	69.55	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
62	20240821	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1773	3	2	0.17	3294184875	1831903	78.54	1761	1850	1731	2300	1239	1770	1798.29	3.44	0	48715	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	619	80.59	1.25	12	5.25	22.00	1421.00	1861	20240813	-4.73	1041	20240805	70.32	1861	-4.73	20240813	1041	70.32	20240805	1861	-4.73	20240813	1041	70.32	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
63	20240821	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	7	2	0.40	1211361720	679495	29.13	1761	1820	1731	2300	1239	1770	1782.81	3.44	0	50687	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	620	80.77	1.25	12	1.95	22.00	1421.00	1861	20240813	-4.51	1041	20240805	70.70	1861	-4.51	20240813	1041	70.70	20240805	1861	-4.51	20240813	1041	70.70	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
64	20240821	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	21	2	1.19	990603640	555797	23.83	1761	1820	1731	2300	1239	1770	1782.40	3.44	0	58632	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	625	81.41	1.26	12	1.59	22.00	1421.00	1861	20240813	-3.76	1041	20240805	72.05	1861	-3.76	20240813	1041	72.05	20240805	1861	-3.76	20240813	1041	72.05	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
65	20240821	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	25	2	1.41	60869430	34302	1.47	1761	1808	1751	2300	1239	1770	1775.07	3.44	0	-5437	1854	1812	1763	1721	1672	1833	1742	174	530	500	1200	1	1	34895243	626	81.59	1.26	12	0.10	22.00	1421.00	1861	20240813	-3.55	1041	20240805	72.43	1861	-3.55	20240813	1041	72.43	20240805	1861	-3.55	20240813	1041	72.43	20240805	2.84	N	006050	500	174 억		1201125	N	N	0	N	00	N
66	20240820	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1770	32	2	1.84	4089506092	2317209	56.12	1723	1805	1714	2255	1217	1738	1764.84	3.36	0	27836	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	618	80.45	1.25	12	6.64	22.00	1421.00	1861	20240813	-4.89	1041	20240805	70.03	1861	-4.89	20240813	1041	70.03	20240805	1861	-4.89	20240813	1041	70.03	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
67	20240820	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	45	2	2.59	3985101324	2258359	54.69	1723	1805	1714	2255	1217	1738	1764.61	3.36	0	31497	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	622	81.05	1.25	12	6.47	22.00	1421.00	1861	20240813	-4.19	1041	20240805	71.28	1861	-4.19	20240813	1041	71.28	20240805	1861	-4.19	20240813	1041	71.28	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
68	20240820	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	33	2	1.90	3696769976	2096453	50.77	1723	1805	1714	2255	1217	1738	1763.36	3.36	0	35806	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	618	80.50	1.25	12	6.01	22.00	1421.00	1861	20240813	-4.84	1041	20240805	70.12	1861	-4.84	20240813	1041	70.12	20240805	1861	-4.84	20240813	1041	70.12	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
69	20240820	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	4	2	0.23	3445745134	1953664	47.31	1723	1805	1714	2255	1217	1738	1763.75	3.36	0	23742	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	608	79.18	1.23	12	5.60	22.00	1421.00	1861	20240813	-6.39	1041	20240805	67.34	1861	-6.39	20240813	1041	67.34	20240805	1861	-6.39	20240813	1041	67.34	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
70	20240820	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1760	22	2	1.27	3261496614	1848377	44.76	1723	1805	1714	2255	1217	1738	1764.53	3.36	0	44432	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	614	80.00	1.24	12	5.30	22.00	1421.00	1861	20240813	-5.43	1041	20240805	69.07	1861	-5.43	20240813	1041	69.07	20240805	1861	-5.43	20240813	1041	69.07	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
71	20240820	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	26	2	1.50	3004590893	1702214	41.22	1723	1805	1714	2255	1217	1738	1765.12	3.36	0	63440	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	616	80.18	1.24	12	4.88	22.00	1421.00	1861	20240813	-5.21	1041	20240805	69.45	1861	-5.21	20240813	1041	69.45	20240805	1861	-5.21	20240813	1041	69.45	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
72	20240820	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1768	30	2	1.73	1767501159	1007970	24.41	1723	1790	1714	2255	1217	1738	1753.54	3.36	0	68590	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	617	80.36	1.24	12	2.89	22.00	1421.00	1861	20240813	-5.00	1041	20240805	69.84	1861	-5.00	20240813	1041	69.84	20240805	1861	-5.00	20240813	1041	69.84	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
73	20240820	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	-8	5	-0.46	150624775	87139	2.11	1723	1744	1723	2255	1217	1738	1728.45	3.36	0	-1095	1882	1810	1714	1642	1546	1846	1678	174	517	500	1180	1	1	34895243	604	78.64	1.22	12	0.25	22.00	1421.00	1861	20240813	-7.04	1041	20240805	66.19	1861	-7.04	20240813	1041	66.19	20240805	1861	-7.04	20240813	1041	66.19	20240805	3.05	N	006050	500	174 억		1173765	N	N	0	N	00	N
74	20240819	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1738	98	2	5.98	7027163371	4106689	50.00	1629	1786	1618	2130	1148	1640	1711.13	2.56	0	282782	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	606	79.00	1.22	12	11.77	22.00	1421.00	1861	20240813	-6.61	1041	20240805	66.95	1861	-6.61	20240813	1041	66.95	20240805	1861	-6.61	20240813	1041	66.95	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
75	20240819	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1748	108	2	6.59	5352225871	3155545	38.42	1629	1750	1618	2130	1148	1640	1696.13	2.56	0	228173	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	610	79.45	1.23	12	9.04	22.00	1421.00	1861	20240813	-6.07	1041	20240805	67.92	1861	-6.07	20240813	1041	67.92	20240805	1861	-6.07	20240813	1041	67.92	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
76	20240819	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	76	2	4.63	4577380665	2709103	32.99	1629	1746	1618	2130	1148	1640	1689.63	2.56	0	215461	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	599	78.00	1.21	12	7.76	22.00	1421.00	1861	20240813	-7.79	1041	20240805	64.84	1861	-7.79	20240813	1041	64.84	20240805	1861	-7.79	20240813	1041	64.84	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
77	20240819	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	100	2	6.10	4312719468	2555840	31.12	1629	1746	1618	2130	1148	1640	1687.40	2.56	0	216450	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	607	79.09	1.22	12	7.32	22.00	1421.00	1861	20240813	-6.50	1041	20240805	67.15	1861	-6.50	20240813	1041	67.15	20240805	1861	-6.50	20240813	1041	67.15	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
78	20240819	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1706	66	2	4.02	3402719619	2030536	24.72	1629	1735	1618	2130	1148	1640	1675.77	2.56	0	227728	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	595	77.55	1.20	12	5.82	22.00	1421.00	1861	20240813	-8.33	1041	20240805	63.88	1861	-8.33	20240813	1041	63.88	20240805	1861	-8.33	20240813	1041	63.88	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
79	20240819	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	33	2	2.01	1757764827	1069821	13.03	1629	1683	1618	2130	1148	1640	1643.05	2.56	0	59841	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	584	76.05	1.18	12	3.07	22.00	1421.00	1861	20240813	-10.10	1041	20240805	60.71	1861	-10.10	20240813	1041	60.71	20240805	1861	-10.10	20240813	1041	60.71	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
80	20240819	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1632	-8	5	-0.49	1081513462	659764	8.03	1629	1664	1620	2130	1148	1640	1639.24	2.56	0	85092	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	569	74.18	1.15	12	1.89	22.00	1421.00	1861	20240813	-12.31	1041	20240805	56.77	1861	-12.31	20240813	1041	56.77	20240805	1861	-12.31	20240813	1041	56.77	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
81	20240819	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	-1	5	-0.06	149719993	91588	1.12	1629	1652	1627	2130	1148	1640	1634.71	2.56	0	17943	1865	1752	1672	1559	1479	1809	1616	174	490	500	1110	1	1	34895243	572	74.50	1.15	12	0.26	22.00	1421.00	1861	20240813	-11.93	1041	20240805	57.44	1861	-11.93	20240813	1041	57.44	20240805	1861	-11.93	20240813	1041	57.44	20240805	2.81	N	006050	500	174 억		891704	N	N	0	N	00	N
82	20240816	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1640	65	2	4.13	13787868194	8159191	92.82	1592	1785	1592	2045	1103	1575	1690.39	2.27	0	103871	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	572	74.55	1.15	12	23.38	22.00	1421.00	1861	20240813	-11.88	1041	20240805	57.54	1861	-11.88	20240813	1041	57.54	20240805	1861	-11.88	20240813	1041	57.54	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
83	20240816	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	48	2	3.05	13456964117	7957277	90.52	1592	1785	1592	2045	1103	1575	1691.69	2.27	0	111852	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	566	73.77	1.14	12	22.80	22.00	1421.00	1861	20240813	-12.79	1041	20240805	55.91	1861	-12.79	20240813	1041	55.91	20240805	1861	-12.79	20240813	1041	55.91	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
84	20240816	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	53	2	3.37	12903760353	7615858	86.64	1592	1785	1592	2045	1103	1575	1694.91	2.27	0	120869	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	568	74.00	1.15	12	21.82	22.00	1421.00	1861	20240813	-12.52	1041	20240805	56.39	1861	-12.52	20240813	1041	56.39	20240805	1861	-12.52	20240813	1041	56.39	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
85	20240816	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1641	66	2	4.19	12473818924	7352076	83.64	1592	1785	1592	2045	1103	1575	1697.25	2.27	0	114657	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	573	74.59	1.15	12	21.07	22.00	1421.00	1861	20240813	-11.82	1041	20240805	57.64	1861	-11.82	20240813	1041	57.64	20240805	1861	-11.82	20240813	1041	57.64	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
86	20240816	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1651	76	2	4.83	11889797310	6997642	79.60	1592	1785	1592	2045	1103	1575	1699.77	2.27	0	115863	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	576	75.05	1.16	12	20.05	22.00	1421.00	1861	20240813	-11.28	1041	20240805	58.60	1861	-11.28	20240813	1041	58.60	20240805	1861	-11.28	20240813	1041	58.60	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
87	20240816	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1769	194	2	12.32	6848540944	4045886	46.03	1592	1785	1592	2045	1103	1575	1693.80	2.27	0	209263	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	617	80.41	1.24	12	11.59	22.00	1421.00	1861	20240813	-4.94	1041	20240805	69.93	1861	-4.94	20240813	1041	69.93	20240805	1861	-4.94	20240813	1041	69.93	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
88	20240816	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1644	69	2	4.38	2295406818	1395997	15.88	1592	1679	1592	2045	1103	1575	1646.16	2.27	0	60834	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	574	74.73	1.16	12	4.00	22.00	1421.00	1861	20240813	-11.66	1041	20240805	57.93	1861	-11.66	20240813	1041	57.93	20240805	1861	-11.66	20240813	1041	57.93	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
89	20240816	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	85	2	5.40	748734432	458533	5.22	1592	1670	1592	2045	1103	1575	1637.95	2.27	0	49857	1840	1707	1637	1504	1434	1672	1469	174	470	500	1070	1	1	34895243	579	75.45	1.17	12	1.31	22.00	1421.00	1861	20240813	-10.80	1041	20240805	59.46	1861	-10.80	20240813	1041	59.46	20240805	1861	-10.80	20240813	1041	59.46	20240805	3.17	N	006050	500	174 억		790764	N	N	0	N	00	N
90	20240814	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	0	3	0.00	14333376946	8713070	18.29	1673	1770	1567	2045	1103	1575	1645.11	2.48	0	-152981	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	550	71.59	1.11	12	24.97	22.00	1421.00	1861	20240813	-15.37	1041	20240805	51.30	1861	-15.37	20240813	1041	51.30	20240805	1861	-15.37	20240813	1041	51.30	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
91	20240814	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	0	3	0.00	13954919277	8472781	17.78	1673	1770	1567	2045	1103	1575	1647.03	2.48	0	-152203	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	550	71.59	1.11	12	24.28	22.00	1421.00	1861	20240813	-15.37	1041	20240805	51.30	1861	-15.37	20240813	1041	51.30	20240805	1861	-15.37	20240813	1041	51.30	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
92	20240814	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	23	2	1.46	13538074164	8208811	17.23	1673	1770	1570	2045	1103	1575	1649.21	2.48	0	-152637	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	558	72.64	1.12	12	23.52	22.00	1421.00	1861	20240813	-14.13	1041	20240805	53.51	1861	-14.13	20240813	1041	53.51	20240805	1861	-14.13	20240813	1041	53.51	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
93	20240814	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	13	2	0.83	12947760289	7836736	16.45	1673	1770	1573	2045	1103	1575	1652.19	2.48	0	-148396	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	554	72.18	1.12	12	22.46	22.00	1421.00	1861	20240813	-14.67	1041	20240805	52.55	1861	-14.67	20240813	1041	52.55	20240805	1861	-14.67	20240813	1041	52.55	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
94	20240814	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	51	2	3.24	12473027654	7540876	15.83	1673	1770	1573	2045	1103	1575	1654.06	2.48	0	-144305	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	567	73.91	1.14	12	21.61	22.00	1421.00	1861	20240813	-12.63	1041	20240805	56.20	1861	-12.63	20240813	1041	56.20	20240805	1861	-12.63	20240813	1041	56.20	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
95	20240814	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	54	2	3.43	11946197028	7216266	15.15	1673	1770	1573	2045	1103	1575	1655.45	2.48	0	-151196	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	568	74.05	1.15	12	20.68	22.00	1421.00	1861	20240813	-12.47	1041	20240805	56.48	1861	-12.47	20240813	1041	56.48	20240805	1861	-12.47	20240813	1041	56.48	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
96	20240814	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	60	2	3.81	10585953316	6382424	13.40	1673	1770	1573	2045	1103	1575	1658.61	2.48	0	-147849	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	571	74.32	1.15	12	18.29	22.00	1421.00	1861	20240813	-12.14	1041	20240805	57.06	1861	-12.14	20240813	1041	57.06	20240805	1861	-12.14	20240813	1041	57.06	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
97	20240814	090232	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	59	2	3.75	3209566963	1904178	4.00	1673	1770	1605	2045	1103	1575	1685.54	2.48	0	19950	2081	1827	1607	1353	1133	1955	1481	174	470	500	1070	1	1	34895243	570	74.27	1.15	12	5.46	22.00	1421.00	1861	20240813	-12.20	1041	20240805	56.96	1861	-12.20	20240813	1041	56.96	20240805	1861	-12.20	20240813	1041	56.96	20240805	2.80	N	006050	500	174 억		865959	N	N	0	N	00	N
98	20240813	160209	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1575	48	2	3.14	81565705376	47378010	297.94	1527	1861	1387	1985	1069	1527	1721.74	2.23	0	155078	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	550	71.59	1.11	12	135.77	22.00	1421.00	1861	20240813	-15.37	1041	20240805	51.30	1861	-15.37	20240813	1041	51.30	20240805	1861	-15.37	20240813	1041	51.30	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
99	20240813	150209	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1630	103	2	6.75	80322134687	46598170	293.04	1527	1861	1387	1985	1069	1527	1723.77	2.23	0	147680	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	569	74.09	1.15	12	133.54	22.00	1421.00	1861	20240813	-12.41	1041	20240805	56.58	1861	-12.41	20240813	1041	56.58	20240805	1861	-12.41	20240813	1041	56.58	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
100	20240813	140208	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1669	142	2	9.30	75695781297	43777706	275.30	1527	1861	1387	1985	1069	1527	1729.16	2.23	0	8132	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	582	75.86	1.17	12	125.45	22.00	1421.00	1861	20240813	-10.32	1041	20240805	60.33	1861	-10.32	20240813	1041	60.33	20240805	1861	-10.32	20240813	1041	60.33	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
101	20240813	130210	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1762	235	2	15.39	67659012248	39171148	246.33	1527	1861	1387	1985	1069	1527	1727.33	2.23	0	2805	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	615	80.09	1.24	12	112.25	22.00	1421.00	1861	20240813	-5.32	1041	20240805	69.26	1861	-5.32	20240813	1041	69.26	20240805	1861	-5.32	20240813	1041	69.26	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
102	20240813	120210	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1674	147	2	9.63	44698362086	26257512	165.12	1527	1861	1387	1985	1069	1527	1702.40	2.23	0	63995	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	584	76.09	1.18	12	75.25	22.00	1421.00	1861	20240813	-10.05	1041	20240805	60.81	1861	-10.05	20240813	1041	60.81	20240805	1861	-10.05	20240813	1041	60.81	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
103	20240813	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-22	5	-1.44	5478450727	3647752	22.94	1527	1597	1387	1985	1069	1527	1501.78	2.23	0	75568	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	525	68.41	1.06	12	10.45	22.00	1421.00	1750	20230922	-14.00	1041	20240805	44.57	1630	-7.67	20240812	1041	44.57	20240805	1750	-14.00	20230922	1041	44.57	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
104	20240813	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	-17	5	-1.11	1587060471	1042482	6.56	1527	1553	1490	1985	1069	1527	1522.33	2.23	0	71745	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	527	68.64	1.06	12	2.99	22.00	1421.00	1750	20230922	-13.71	1041	20240805	45.05	1630	-7.36	20240812	1041	45.05	20240805	1750	-13.71	20230922	1041	45.05	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
105	20240813	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1507	-20	5	-1.31	276717420	182017	1.14	1527	1531	1505	1985	1069	1527	1519.76	2.23	0	1568	1702	1614	1542	1454	1382	1578	1418	174	458	500	1030	1	1	34895243	526	68.50	1.06	12	0.52	22.00	1421.00	1750	20230922	-13.89	1041	20240805	44.76	1630	-7.55	20240812	1041	44.76	20240805	1750	-13.89	20230922	1041	44.76	20240805	2.52	N	006050	500	174 억		777351	N	N	0	N	00	N
106	20240812	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1527	143	2	10.33	24421291226	15851686	468.33	1593	1630	1470	1799	969	1384	1540.70	2.40	0	-74336	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	533	69.41	1.07	12	45.43	22.00	1421.00	1750	20230922	-12.74	1041	20240805	46.69	1630	-6.32	20240812	1041	46.69	20240805	1750	-12.74	20230922	1041	46.69	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
107	20240812	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	170	2	12.28	23828646454	15465448	456.92	1593	1630	1470	1799	969	1384	1540.85	2.40	0	-70589	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	542	70.64	1.09	12	44.32	22.00	1421.00	1750	20230922	-11.20	1041	20240805	49.28	1630	-4.66	20240812	1041	49.28	20240805	1750	-11.20	20230922	1041	49.28	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
108	20240812	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	112	2	8.09	21172438786	13736497	405.83	1593	1630	1470	1799	969	1384	1541.42	2.40	0	-70188	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	522	68.00	1.05	12	39.36	22.00	1421.00	1750	20230922	-14.51	1041	20240805	43.71	1630	-8.22	20240812	1041	43.71	20240805	1750	-14.51	20230922	1041	43.71	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
109	20240812	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1511	127	2	9.18	20161962312	13067010	386.06	1593	1630	1470	1799	969	1384	1543.06	2.40	0	-66976	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	527	68.68	1.06	12	37.45	22.00	1421.00	1750	20230922	-13.66	1041	20240805	45.15	1630	-7.30	20240812	1041	45.15	20240805	1750	-13.66	20230922	1041	45.15	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
110	20240812	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	138	2	9.97	19100066171	12369226	365.44	1593	1630	1470	1799	969	1384	1544.26	2.40	0	-61829	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	531	69.18	1.07	12	35.45	22.00	1421.00	1750	20230922	-13.03	1041	20240805	46.21	1630	-6.63	20240812	1041	46.21	20240805	1750	-13.03	20230922	1041	46.21	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
111	20240812	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	126	2	9.10	15564622874	10068312	297.46	1593	1630	1470	1799	969	1384	1546.03	2.40	0	-58374	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	527	68.64	1.06	12	28.85	22.00	1421.00	1750	20230922	-13.71	1041	20240805	45.05	1630	-7.36	20240812	1041	45.05	20240805	1750	-13.71	20230922	1041	45.05	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
112	20240812	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1514	130	2	9.39	13955460648	8995504	265.77	1593	1630	1470	1799	969	1384	1551.53	2.40	0	-54890	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	528	68.82	1.07	12	25.78	22.00	1421.00	1750	20230922	-13.49	1041	20240805	45.44	1630	-7.12	20240812	1041	45.44	20240805	1750	-13.49	20230922	1041	45.44	20240805	2.44	N	006050	500	174 억		837358	N	N	0	N	00	N
113	20240812	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	0	3	0.00	10843640	7835	0.23	0	0	0	1799	969	1384	0.00	2.40	0	0	1432	1407	1359	1334	1286	1420	1347	174	415	500	940	1	1	34895243	483	62.91	0.97	12	0.02	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.44	N	006050	500	174 억		837358	Y	N	0	N	00	N
114	20240809	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	4665525503	3384634	2114.58	1384	1384	1311	1384	746	1065	1378.44	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	9.70	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
115	20240809	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	4588824223	3329214	2079.95	1384	1384	1311	1384	746	1065	1378.35	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	9.54	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
116	20240809	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	4570909727	3316270	2071.87	1384	1384	1311	1384	746	1065	1378.33	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	9.50	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
117	20240809	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	4517177311	3277446	2047.61	1384	1384	1311	1384	746	1065	1378.26	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	9.39	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
118	20240809	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	4059290599	2946603	1840.91	1384	1384	1311	1384	746	1065	1377.62	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	8.44	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
119	20240809	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	3927915783	2851679	1781.61	1384	1384	1311	1384	746	1065	1377.40	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	8.17	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
120	20240809	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	319	1	29.95	3821704855	2774937	1733.66	1384	1384	1311	1384	746	1065	1377.22	2.45	0	-2334	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	483	62.91	0.97	12	7.95	22.00	1421.00	1750	20230922	-20.91	1041	20240805	32.95	1437	-3.69	20240102	1041	32.95	20240805	1750	-20.91	20230922	1041	32.95	20240805	2.42	N	006050	500	174 억		854121	N	N	0	N	00	N
121	20240809	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	0	3	0.00	0	0	0.00	0	0	0	1384	746	1065	0.00	2.45	0	0	1133	1098	1079	1044	1025	1089	1035	174	319	500	720	1	1	34895243	372	48.41	0.75	12	0.00	22.00	1421.00	1750	20230922	-39.14	1041	20240805	2.31	1437	-25.89	20240102	1041	2.31	20240805	1750	-39.14	20230922	1041	2.31	20240805	2.42	N	006050	500	174 억		854121	Y	N	0	N	00	N
122	20240808	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	-11	5	-1.02	172684110	159429	149.60	1086	1114	1060	1398	754	1076	1083.14	2.43	0	6891	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	372	48.41	0.75	12	0.46	22.00	1421.00	1750	20230922	-39.14	1041	20240805	2.31	1437	-25.89	20240102	1041	2.31	20240805	1750	-39.14	20230922	1041	2.31	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
123	20240808	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	0	3	0.00	160676692	148124	138.99	1086	1114	1060	1398	754	1076	1084.74	2.43	0	5671	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	375	48.91	0.76	12	0.42	22.00	1421.00	1750	20230922	-38.51	1041	20240805	3.36	1437	-25.12	20240102	1041	3.36	20240805	1750	-38.51	20230922	1041	3.36	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
124	20240808	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1102	26	2	2.42	131245127	120787	113.34	1086	1114	1067	1398	754	1076	1086.58	2.43	0	1480	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	385	50.09	0.78	12	0.35	22.00	1421.00	1750	20230922	-37.03	1041	20240805	5.86	1437	-23.31	20240102	1041	5.86	20240805	1750	-37.03	20230922	1041	5.86	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
125	20240808	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1103	27	2	2.51	123816337	114019	106.99	1086	1114	1067	1398	754	1076	1085.93	2.43	0	-665	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	385	50.14	0.78	12	0.33	22.00	1421.00	1750	20230922	-36.97	1041	20240805	5.96	1437	-23.24	20240102	1041	5.96	20240805	1750	-36.97	20230922	1041	5.96	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
126	20240808	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1082	6	2	0.56	92742856	85737	80.45	1086	1097	1067	1398	754	1076	1081.71	2.43	0	-761	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	378	49.18	0.76	12	0.25	22.00	1421.00	1750	20230922	-38.17	1041	20240805	3.94	1437	-24.70	20240102	1041	3.94	20240805	1750	-38.17	20230922	1041	3.94	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
127	20240808	110206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1075	-1	5	-0.09	76153384	70285	65.95	1086	1097	1067	1398	754	1076	1083.49	2.43	0	-386	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	375	48.86	0.76	12	0.20	22.00	1421.00	1750	20230922	-38.57	1041	20240805	3.27	1437	-25.19	20240102	1041	3.27	20240805	1750	-38.57	20230922	1041	3.27	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
128	20240808	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1085	9	2	0.84	54180342	49866	46.79	1086	1097	1067	1398	754	1076	1086.52	2.43	0	-2015	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	379	49.32	0.76	12	0.14	22.00	1421.00	1750	20230922	-38.00	1041	20240805	4.23	1437	-24.50	20240102	1041	4.23	20240805	1750	-38.00	20230922	1041	4.23	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
129	20240808	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1085	9	2	0.84	6020284	5544	5.20	1086	1086	1085	1398	754	1076	1085.91	2.43	0	-1736	1138	1107	1081	1050	1024	1122	1065	174	322	500	730	1	1	34895243	379	49.32	0.76	12	0.02	22.00	1421.00	1750	20230922	-38.00	1041	20240805	4.23	1437	-24.50	20240102	1041	4.23	20240805	1750	-38.00	20230922	1041	4.23	20240805	2.41	N	006050	500	174 억		847230	N	N	0	N	00	N
130	20240807	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	9	2	0.84	115397481	106552	56.69	1067	1112	1055	1387	747	1067	1083.02	2.39	0	12040	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	375	48.91	0.76	12	0.31	22.00	1421.00	1750	20230922	-38.51	1041	20240805	3.36	1437	-25.12	20240102	1041	3.36	20240805	1750	-38.51	20230922	1041	3.36	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
131	20240807	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	14	2	1.31	102592453	94678	50.38	1067	1112	1055	1387	747	1067	1083.59	2.39	0	10000	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	377	49.14	0.76	12	0.27	22.00	1421.00	1750	20230922	-38.23	1041	20240805	3.84	1437	-24.77	20240102	1041	3.84	20240805	1750	-38.23	20230922	1041	3.84	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
132	20240807	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1099	32	2	3.00	96102138	88708	47.20	1067	1112	1055	1387	747	1067	1083.35	2.39	0	8383	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	383	49.95	0.77	12	0.25	22.00	1421.00	1750	20230922	-37.20	1041	20240805	5.57	1437	-23.52	20240102	1041	5.57	20240805	1750	-37.20	20230922	1041	5.57	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
133	20240807	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1105	38	2	3.56	85048320	78636	41.84	1067	1105	1055	1387	747	1067	1081.54	2.39	0	6982	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	386	50.23	0.78	12	0.23	22.00	1421.00	1750	20230922	-36.86	1041	20240805	6.15	1437	-23.10	20240102	1041	6.15	20240805	1750	-36.86	20230922	1041	6.15	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
134	20240807	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1095	28	2	2.62	64745138	60071	31.96	1067	1095	1055	1387	747	1067	1077.81	2.39	0	4121	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	382	49.77	0.77	12	0.17	22.00	1421.00	1750	20230922	-37.43	1041	20240805	5.19	1437	-23.80	20240102	1041	5.19	20240805	1750	-37.43	20230922	1041	5.19	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
135	20240807	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1075	8	2	0.75	24384324	22815	12.14	1067	1078	1055	1387	747	1067	1068.78	2.39	0	2613	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	375	48.86	0.76	12	0.07	22.00	1421.00	1750	20230922	-38.57	1041	20240805	3.27	1437	-25.19	20240102	1041	3.27	20240805	1750	-38.57	20230922	1041	3.27	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
136	20240807	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	3	2	0.28	12122308	11377	6.05	1067	1075	1055	1387	747	1067	1065.51	2.39	0	1730	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	373	48.64	0.75	12	0.03	22.00	1421.00	1750	20230922	-38.86	1041	20240805	2.79	1437	-25.54	20240102	1041	2.79	20240805	1750	-38.86	20230922	1041	2.79	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
137	20240807	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1075	8	2	0.75	1917005	1796	0.96	1067	1075	1067	1387	747	1067	1067.37	2.39	0	94	1111	1089	1065	1043	1019	1100	1054	174	320	500	720	1	1	34895243	375	48.86	0.76	12	0.01	22.00	1421.00	1750	20230922	-38.57	1041	20240805	3.27	1437	-25.19	20240102	1041	3.27	20240805	1750	-38.57	20230922	1041	3.27	20240805	2.50	N	006050	500	174 억		835190	N	N	0	N	00	N
138	20240806	160203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1067	22	2	2.11	199736833	187824	100.80	1046	1087	1041	1358	732	1045	1063.42	2.38	0	2025	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	372	48.50	0.75	12	0.54	22.00	1421.00	1750	20230922	-39.03	1041	20240806	2.50	1437	-25.75	20240102	1041	2.50	20240806	1750	-39.03	20230922	1041	2.50	20240806	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
139	20240806	150205	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1076	31	2	2.97	198191720	186376	100.02	1046	1087	1041	1358	732	1045	1063.40	2.38	0	1836	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	375	48.91	0.76	12	0.53	22.00	1421.00	1750	20230922	-38.51	1041	20240806	3.36	1437	-25.12	20240102	1041	3.36	20240806	1750	-38.51	20230922	1041	3.36	20240806	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
140	20240806	140203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1070	25	2	2.39	183561344	172711	92.69	1046	1087	1041	1358	732	1045	1062.82	2.38	0	5541	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	373	48.64	0.75	12	0.49	22.00	1421.00	1750	20230922	-38.86	1041	20240806	2.79	1437	-25.54	20240102	1041	2.79	20240806	1750	-38.86	20230922	1041	2.79	20240806	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
141	20240806	130204	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1069	24	2	2.30	160575911	151049	81.06	1046	1087	1041	1358	732	1045	1063.07	2.38	0	3253	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	373	48.59	0.75	12	0.43	22.00	1421.00	1750	20230922	-38.91	1041	20240806	2.69	1437	-25.61	20240102	1041	2.69	20240806	1750	-38.91	20230922	1041	2.69	20240806	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
142	20240806	120205	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1070	25	2	2.39	156233633	146978	78.88	1046	1087	1041	1358	732	1045	1062.97	2.38	0	2876	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	373	48.64	0.75	12	0.42	22.00	1421.00	1750	20230922	-38.86	1041	20240806	2.79	1437	-25.54	20240102	1041	2.79	20240806	1750	-38.86	20230922	1041	2.79	20240806	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
143	20240806	110205	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1072	27	2	2.58	154346363	145218	77.93	1046	1087	1041	1358	732	1045	1062.86	2.38	0	3164	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	374	48.73	0.75	12	0.42	22.00	1421.00	1750	20230922	-38.74	1041	20240806	2.98	1437	-25.40	20240102	1041	2.98	20240806	1750	-38.74	20230922	1041	2.98	20240806	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
144	20240806	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1080	35	2	3.35	69184367	64940	34.85	1046	1087	1046	1358	732	1045	1065.36	2.38	0	6469	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	377	49.09	0.76	12	0.19	22.00	1421.00	1750	20230922	-38.29	1041	20240805	3.75	1437	-24.84	20240102	1041	3.75	20240805	1750	-38.29	20230922	1041	3.75	20240805	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
145	20240806	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	20	2	1.91	13948972	13271	7.12	1046	1065	1046	1358	732	1045	1051.09	2.38	0	6	1179	1111	1076	1008	973	1094	991	174	313	500	710	1	1	34895243	372	48.41	0.75	12	0.04	22.00	1421.00	1750	20230922	-39.14	1041	20240805	2.31	1437	-25.89	20240102	1041	2.31	20240805	1750	-39.14	20230922	1041	2.31	20240805	2.52	N	006050	500	174 억		831372	N	N	0	N	00	N
146	20240805	160203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1045	-101	5	-8.81	201034732	185631	327.36	1134	1144	1041	1489	803	1146	1082.99	2.45	0	-23257	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	365	47.50	0.74	12	0.53	22.00	1421.00	1750	20230922	-40.29	1041	20240805	0.38	1437	-27.28	20240102	1041	0.38	20240805	1750	-40.29	20230922	1041	0.38	20240805	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
147	20240805	150203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1055	-91	5	-7.94	174657757	160437	282.93	1134	1144	1041	1489	803	1146	1088.64	2.45	0	-23023	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	368	47.95	0.74	12	0.46	22.00	1421.00	1750	20230922	-39.71	1041	20240805	1.34	1437	-26.58	20240102	1041	1.34	20240805	1750	-39.71	20230922	1041	1.34	20240805	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
148	20240805	140203	58	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	-70	5	-6.11	135608113	123522	217.83	1134	1144	1058	1489	803	1146	1097.85	2.45	0	-18005	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	375	48.91	0.76	12	0.35	22.00	1421.00	1750	20230922	-38.51	1047	20240627	2.77	1437	-25.12	20240102	1047	2.77	20240627	1750	-38.51	20230922	1047	2.77	20240627	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
149	20240805	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1078	-68	5	-5.93	121696894	110533	194.93	1134	1144	1077	1489	803	1146	1101.00	2.45	0	-12245	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	376	49.00	0.76	12	0.32	22.00	1421.00	1750	20230922	-38.40	1047	20240627	2.96	1437	-24.98	20240102	1047	2.96	20240627	1750	-38.40	20230922	1047	2.96	20240627	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
150	20240805	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1108	-38	5	-3.32	87872828	79529	140.25	1134	1144	1093	1489	803	1146	1104.92	2.45	0	-9068	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	387	50.36	0.78	12	0.23	22.00	1421.00	1750	20230922	-36.69	1047	20240627	5.83	1437	-22.89	20240102	1047	5.83	20240627	1750	-36.69	20230922	1047	5.83	20240627	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
151	20240805	110206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1108	-38	5	-3.32	43066175	38855	68.52	1134	1144	1093	1489	803	1146	1108.38	2.45	0	-6814	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	387	50.36	0.78	12	0.11	22.00	1421.00	1750	20230922	-36.69	1047	20240627	5.83	1437	-22.89	20240102	1047	5.83	20240627	1750	-36.69	20230922	1047	5.83	20240627	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
152	20240805	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1107	-39	5	-3.40	33255892	29979	52.87	1134	1144	1093	1489	803	1146	1109.31	2.45	0	-6206	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	386	50.32	0.78	12	0.09	22.00	1421.00	1750	20230922	-36.74	1047	20240627	5.73	1437	-22.96	20240102	1047	5.73	20240627	1750	-36.74	20230922	1047	5.73	20240627	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
153	20240805	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-2	5	-0.17	281149	248	0.44	1134	1144	1132	1489	803	1146	1133.67	2.45	0	94	1180	1162	1146	1128	1112	1172	1138	174	343	500	770	1	1	34895243	399	52.00	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.63	1047	20240627	9.26	1437	-20.39	20240102	1047	9.26	20240627	1750	-34.63	20230922	1047	9.26	20240627	2.57	N	006050	500	174 억		854462	N	N	0	N	00	N
154	20240802	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	-6	5	-0.52	64396709	56503	51.54	1145	1164	1130	1497	807	1152	1139.70	2.48	0	-9821	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	400	52.09	0.81	12	0.16	22.00	1421.00	1750	20230922	-34.51	1047	20240627	9.46	1437	-20.25	20240102	1047	9.46	20240627	1750	-34.51	20230922	1047	9.46	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
155	20240802	150159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	-6	5	-0.52	59965359	52627	48.00	1145	1164	1130	1497	807	1152	1139.44	2.48	0	-9978	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	400	52.09	0.81	12	0.15	22.00	1421.00	1750	20230922	-34.51	1047	20240627	9.46	1437	-20.25	20240102	1047	9.46	20240627	1750	-34.51	20230922	1047	9.46	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
156	20240802	140200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-17	5	-1.48	34801061	30535	27.85	1145	1164	1130	1497	807	1152	1139.71	2.48	0	-7385	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	396	51.59	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.14	1047	20240627	8.40	1437	-21.02	20240102	1047	8.40	20240627	1750	-35.14	20230922	1047	8.40	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
157	20240802	130200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	-5	5	-0.43	32652682	28644	26.13	1145	1164	1130	1497	807	1152	1139.95	2.48	0	-7776	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	400	52.14	0.81	12	0.08	22.00	1421.00	1750	20230922	-34.46	1047	20240627	9.55	1437	-20.18	20240102	1047	9.55	20240627	1750	-34.46	20230922	1047	9.55	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
158	20240802	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-20	5	-1.74	15049577	13172	12.01	1145	1164	1132	1497	807	1152	1142.54	2.48	0	-6063	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	395	51.45	0.80	12	0.04	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
159	20240802	110202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	-2	5	-0.17	5513661	4797	4.38	1145	1164	1142	1497	807	1152	1149.40	2.48	0	-2064	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	401	52.27	0.81	12	0.01	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
160	20240802	100200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	-3	5	-0.26	4404582	3830	3.49	1145	1164	1142	1497	807	1152	1150.02	2.48	0	-1765	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	401	52.23	0.81	12	0.01	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
161	20240802	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	-5	5	-0.43	1555155	1352	1.23	1145	1160	1144	1497	807	1152	1150.26	2.48	0	-1115	1182	1166	1150	1134	1118	1175	1143	174	345	500	780	1	1	34895243	400	52.14	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.46	1047	20240627	9.55	1437	-20.18	20240102	1047	9.55	20240627	1750	-34.46	20230922	1047	9.55	20240627	2.57	N	006050	500	174 억		863962	N	N	0	N	00	N
162	20240801	160159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	17	2	1.50	125059103	108958	260.05	1135	1166	1134	1475	795	1135	1147.77	2.46	0	6797	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	402	52.36	0.81	12	0.31	22.00	1421.00	1750	20230922	-34.17	1047	20240627	10.03	1437	-19.83	20240102	1047	10.03	20240627	1750	-34.17	20230922	1047	10.03	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
163	20240801	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	19	2	1.67	122547951	106779	254.85	1135	1166	1134	1475	795	1135	1147.68	2.46	0	6995	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	403	52.45	0.81	12	0.31	22.00	1421.00	1750	20230922	-34.06	1047	20240627	10.22	1437	-19.69	20240102	1047	10.22	20240627	1750	-34.06	20230922	1047	10.22	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
164	20240801	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	25	2	2.20	117029186	101993	243.43	1135	1166	1134	1475	795	1135	1147.42	2.46	0	6281	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	405	52.73	0.82	12	0.29	22.00	1421.00	1750	20230922	-33.71	1047	20240627	10.79	1437	-19.28	20240102	1047	10.79	20240627	1750	-33.71	20230922	1047	10.79	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
165	20240801	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	25	2	2.20	110021340	95939	228.98	1135	1166	1134	1475	795	1135	1146.78	2.46	0	5489	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	405	52.73	0.82	12	0.27	22.00	1421.00	1750	20230922	-33.71	1047	20240627	10.79	1437	-19.28	20240102	1047	10.79	20240627	1750	-33.71	20230922	1047	10.79	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
166	20240801	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	14	2	1.23	60295462	52742	125.88	1135	1149	1134	1475	795	1135	1143.22	2.46	0	2754	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	401	52.23	0.81	12	0.15	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
167	20240801	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	10	2	0.88	47597093	41635	99.37	1135	1146	1134	1475	795	1135	1143.20	2.46	0	2397	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	400	52.05	0.81	12	0.12	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
168	20240801	100200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	10	2	0.88	41899669	36651	87.47	1135	1145	1134	1475	795	1135	1143.21	2.46	0	791	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	400	52.05	0.81	12	0.11	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N
169	20240801	090159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	0	3	0.00	123715	109	0.26	1135	1135	1135	1475	795	1135	1135.00	2.46	0	-24	1161	1148	1131	1118	1101	1139	1109	174	340	500	770	1	1	34895243	396	51.59	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.14	1047	20240627	8.40	1437	-21.02	20240102	1047	8.40	20240627	1750	-35.14	20230922	1047	8.40	20240627	2.61	N	006050	500	174 억		857156	N	N	0	N	00	N