KissMeData/006920/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	20240731	160226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-150	5	-4.58	540834940	167833	63.14	3265	3330	3105	4255	2295	3275	3222.77	0.65	4583	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	341	4.13	1.03	12	1.54	757.00	3036.00	5290	20240227	-40.93	3050	20240729	2.46	5290	-40.93	20240227	3050	2.46	20240729	5290	-40.93	20240227	3050	2.46	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
3	20240731	150228	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	-140	5	-4.27	525130870	162816	61.26	3265	3330	3105	4255	2295	3275	3224.86	0.65	4725	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	342	4.14	1.03	12	1.49	757.00	3036.00	5290	20240227	-40.74	3050	20240729	2.79	5290	-40.74	20240227	3050	2.79	20240729	5290	-40.74	20240227	3050	2.79	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
4	20240731	140229	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	-110	5	-3.36	444082675	136923	51.51	3265	3330	3150	4255	2295	3275	3242.97	0.65	4157	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	346	4.18	1.04	12	1.25	757.00	3036.00	5290	20240227	-40.17	3050	20240729	3.77	5290	-40.17	20240227	3050	3.77	20240729	5290	-40.17	20240227	3050	3.77	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
5	20240731	130227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	-80	5	-2.44	421243305	129695	48.79	3265	3330	3165	4255	2295	3275	3247.65	0.65	3337	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	349	4.22	1.05	12	1.19	757.00	3036.00	5290	20240227	-39.60	3050	20240729	4.75	5290	-39.60	20240227	3050	4.75	20240729	5290	-39.60	20240227	3050	4.75	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
6	20240731	120228	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	-95	5	-2.90	393405885	120922	45.49	3265	3330	3170	4255	2295	3275	3253.13	0.65	2967	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	347	4.20	1.05	12	1.11	757.00	3036.00	5290	20240227	-39.89	3050	20240729	4.26	5290	-39.89	20240227	3050	4.26	20240729	5290	-39.89	20240227	3050	4.26	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
7	20240731	110226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3215	-60	5	-1.83	331395915	101494	38.18	3265	3330	3185	4255	2295	3275	3265.04	0.65	4281	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	351	4.25	1.06	12	0.93	757.00	3036.00	5290	20240227	-39.22	3050	20240729	5.41	5290	-39.22	20240227	3050	5.41	20240729	5290	-39.22	20240227	3050	5.41	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
8	20240731	100226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	-10	5	-0.31	289038405	88320	33.23	3265	3330	3230	4255	2295	3275	3272.59	0.65	3650	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	357	4.31	1.08	12	0.81	757.00	3036.00	5290	20240227	-38.28	3050	20240729	7.05	5290	-38.28	20240227	3050	7.05	20240729	5290	-38.28	20240227	3050	7.05	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
9	20240731	090224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	-25	5	-0.76	17843380	5467	2.06	3265	3265	3240	4255	2295	3275	3259.87	0.65	104	3498	3386	3218	3106	2938	3442	3162	55	980	500	2220	5	1	10920000	355	4.29	1.07	12	0.05	757.00	3036.00	5290	20240227	-38.56	3050	20240729	6.56	5290	-38.56	20240227	3050	6.56	20240729	5290	-38.56	20240227	3050	6.56	20240729	2.66	N	006920	500	54 억	71176	N	N	N	N
10	20240730	160221	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3275	225	2	7.38	821576210	254357	2189.15	3050	3330	3050	3965	2135	3050	3229.29	0.80	-16225	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	358	4.33	1.08	12	2.33	757.00	3036.00	5290	20240227	-38.09	3050	20240730	7.38	5290	-38.09	20240227	3050	7.38	20240730	5290	-38.09	20240227	3050	7.38	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
11	20240730	150225	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3245	195	2	6.39	702279030	217842	1874.88	3050	3330	3050	3965	2135	3050	3223.80	0.80	-16075	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	354	4.29	1.07	12	1.99	757.00	3036.00	5290	20240227	-38.66	3050	20240730	6.39	5290	-38.66	20240227	3050	6.39	20240730	5290	-38.66	20240227	3050	6.39	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
12	20240730	140222	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3110	60	2	1.97	40647780	13192	113.54	3050	3135	3050	3965	2135	3050	3081.25	0.80	-2849	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	340	4.11	1.02	12	0.12	757.00	3036.00	5290	20240227	-41.21	3050	20240730	1.97	5290	-41.21	20240227	3050	1.97	20240730	5290	-41.21	20240227	3050	1.97	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
13	20240730	130224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3090	40	2	1.31	35827000	11644	100.22	3050	3130	3050	3965	2135	3050	3076.87	0.80	-2448	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	337	4.08	1.02	12	0.11	757.00	3036.00	5290	20240227	-41.59	3050	20240730	1.31	5290	-41.59	20240227	3050	1.31	20240730	5290	-41.59	20240227	3050	1.31	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
14	20240730	120223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3060	10	2	0.33	15341695	5005	43.08	3050	3080	3050	3965	2135	3050	3065.29	0.80	-675	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	334	4.04	1.01	12	0.05	757.00	3036.00	5290	20240227	-42.16	3050	20240730	0.33	5290	-42.16	20240227	3050	0.33	20240730	5290	-42.16	20240227	3050	0.33	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
15	20240730	110224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3075	25	2	0.82	10452220	3406	29.31	3050	3080	3050	3965	2135	3050	3068.79	0.80	-631	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	336	4.06	1.01	12	0.03	757.00	3036.00	5290	20240227	-41.87	3050	20240730	0.82	5290	-41.87	20240227	3050	0.82	20240730	5290	-41.87	20240227	3050	0.82	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
16	20240730	100224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3060	10	2	0.33	3310190	1084	9.33	3050	3065	3050	3965	2135	3050	3053.69	0.80	-73	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	334	4.04	1.01	12	0.01	757.00	3036.00	5290	20240227	-42.16	3050	20240730	0.33	5290	-42.16	20240227	3050	0.33	20240730	5290	-42.16	20240227	3050	0.33	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
17	20240730	090225	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3050	0	3	0.00	1494500	490	4.22	3050	3050	3050	3965	2135	3050	3050.00	0.80	-71	3116	3082	3066	3032	3016	3075	3025	55	915	500	2070	5	1	10920000	333	4.03	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.34	3050	20240730	0.00	5290	-42.34	20240227	3050	0.00	20240730	5290	-42.34	20240227	3050	0.00	20240730	2.65	N	006920	500	54 억	87401	N	N	N	N
18	20240729	160224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3050	-15	5	-0.49	35602400	11611	166.32	3075	3100	3050	3980	2150	3065	3066.26	0.80	-48	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	333	4.03	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.34	3050	20240729	0.00	5290	-42.34	20240227	3050	0.00	20240729	5290	-42.34	20240227	3050	0.00	20240729	2.65	N	006920	500	54 억	86849	N	N	N	N
19	20240729	150223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3090	25	2	0.82	21453915	6991	100.14	3075	3100	3060	3980	2150	3065	3068.79	0.80	369	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	337	4.08	1.02	12	0.06	757.00	3036.00	5290	20240227	-41.59	3055	20240725	1.15	5290	-41.59	20240227	3055	1.15	20240725	5290	-41.59	20240227	3055	1.15	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
20	20240729	140223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	15	2	0.49	20414665	6654	95.32	3075	3100	3060	3980	2150	3065	3068.03	0.80	369	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	336	4.07	1.01	12	0.06	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
21	20240729	130226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3075	10	2	0.33	19673200	6413	91.86	3075	3100	3060	3980	2150	3065	3067.71	0.80	341	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	336	4.06	1.01	12	0.06	757.00	3036.00	5290	20240227	-41.87	3055	20240725	0.65	5290	-41.87	20240227	3055	0.65	20240725	5290	-41.87	20240227	3055	0.65	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
22	20240729	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	15	2	0.49	17176300	5601	80.23	3075	3100	3060	3980	2150	3065	3066.65	0.80	341	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	336	4.07	1.01	12	0.05	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
23	20240729	110224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	15	2	0.49	11309355	3687	52.81	3075	3100	3060	3980	2150	3065	3067.36	0.80	244	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	336	4.07	1.01	12	0.03	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
24	20240729	100223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	0	3	0.00	9354485	3050	43.69	3075	3100	3060	3980	2150	3065	3067.04	0.80	257	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	335	4.05	1.01	12	0.03	757.00	3036.00	5290	20240227	-42.06	3055	20240725	0.33	5290	-42.06	20240227	3055	0.33	20240725	5290	-42.06	20240227	3055	0.33	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
25	20240729	090223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	15	2	0.49	98410	32	0.46	3075	3080	3075	3980	2150	3065	3075.31	0.80	-4	3121	3092	3076	3047	3031	3085	3040	55	915	500	2080	5	1	10920000	336	4.07	1.01	12	0.00	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	86849	N	N	N	N
26	20240726	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	-15	5	-0.49	21255345	6915	55.20	3085	3105	3060	4000	2160	3080	3073.85	0.80	-61	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	335	4.05	1.01	12	0.06	757.00	3036.00	5290	20240227	-42.06	3055	20240725	0.33	5290	-42.06	20240227	3055	0.33	20240725	5290	-42.06	20240227	3055	0.33	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
27	20240726	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3085	5	2	0.16	11668685	3792	30.27	3085	3105	3060	4000	2160	3080	3077.18	0.80	-63	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	337	4.08	1.02	12	0.03	757.00	3036.00	5290	20240227	-41.68	3055	20240725	0.98	5290	-41.68	20240227	3055	0.98	20240725	5290	-41.68	20240227	3055	0.98	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
28	20240726	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3070	-10	5	-0.32	9376555	3049	24.34	3085	3105	3060	4000	2160	3080	3075.29	0.80	-35	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	335	4.06	1.01	12	0.03	757.00	3036.00	5290	20240227	-41.97	3055	20240725	0.49	5290	-41.97	20240227	3055	0.49	20240725	5290	-41.97	20240227	3055	0.49	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
29	20240726	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	0	3	0.00	5107790	1658	13.23	3085	3105	3070	4000	2160	3080	3080.69	0.80	10	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	336	4.07	1.01	12	0.02	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
30	20240726	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3070	-10	5	-0.32	4294190	1393	11.12	3085	3105	3070	4000	2160	3080	3082.69	0.80	10	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	335	4.06	1.01	12	0.01	757.00	3036.00	5290	20240227	-41.97	3055	20240725	0.49	5290	-41.97	20240227	3055	0.49	20240725	5290	-41.97	20240227	3055	0.49	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
31	20240726	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3075	-5	5	-0.16	3436885	1114	8.89	3085	3105	3075	4000	2160	3080	3085.18	0.80	10	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	336	4.06	1.01	12	0.01	757.00	3036.00	5290	20240227	-41.87	3055	20240725	0.65	5290	-41.87	20240227	3055	0.65	20240725	5290	-41.87	20240227	3055	0.65	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
32	20240726	100222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3075	-5	5	-0.16	3267620	1059	8.45	3085	3105	3075	4000	2160	3080	3085.57	0.80	10	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	336	4.06	1.01	12	0.01	757.00	3036.00	5290	20240227	-41.87	3055	20240725	0.65	5290	-41.87	20240227	3055	0.65	20240725	5290	-41.87	20240227	3055	0.65	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
33	20240726	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	20	2	0.65	1036850	335	2.67	3085	3100	3080	4000	2160	3080	3095.07	0.80	41	3136	3107	3081	3052	3026	3095	3040	55	920	500	2090	5	1	10920000	339	4.10	1.02	12	0.00	757.00	3036.00	5290	20240227	-41.40	3055	20240725	1.47	5290	-41.40	20240227	3055	1.47	20240725	5290	-41.40	20240227	3055	1.47	20240725	2.65	N	006920	500	54 억	86910	N	N	N	N
34	20240725	160221	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3080	-30	5	-0.96	38572685	12528	108.25	3105	3110	3055	4040	2180	3110	3078.92	0.83	-4196	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	336	4.07	1.01	12	0.11	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
35	20240725	150224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3080	-30	5	-0.96	33983685	11038	95.38	3105	3110	3055	4040	2180	3110	3078.79	0.83	-4113	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	336	4.07	1.01	12	0.10	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
36	20240725	140223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3080	-30	5	-0.96	32017275	10397	89.84	3105	3110	3055	4040	2180	3110	3079.47	0.83	-3981	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	336	4.07	1.01	12	0.10	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
37	20240725	130223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3080	-30	5	-0.96	31968095	10381	89.70	3105	3110	3055	4040	2180	3110	3079.48	0.83	-3981	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	336	4.07	1.01	12	0.10	757.00	3036.00	5290	20240227	-41.78	3055	20240725	0.82	5290	-41.78	20240227	3055	0.82	20240725	5290	-41.78	20240227	3055	0.82	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
38	20240725	120223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3060	-50	5	-1.61	31672415	10285	88.87	3105	3110	3055	4040	2180	3110	3079.48	0.83	-3981	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	334	4.04	1.01	12	0.09	757.00	3036.00	5290	20240227	-42.16	3055	20240725	0.16	5290	-42.16	20240227	3055	0.16	20240725	5290	-42.16	20240227	3055	0.16	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
39	20240725	110222	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3095	-15	5	-0.48	28772050	9338	80.69	3105	3110	3055	4040	2180	3110	3081.18	0.83	-4351	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	338	4.09	1.02	12	0.09	757.00	3036.00	5290	20240227	-41.49	3055	20240725	1.31	5290	-41.49	20240227	3055	1.31	20240725	5290	-41.49	20240227	3055	1.31	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
40	20240725	100223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3065	-45	5	-1.45	18248655	5945	51.37	3105	3110	3055	4040	2180	3110	3069.58	0.83	-3700	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	335	4.05	1.01	12	0.05	757.00	3036.00	5290	20240227	-42.06	3055	20240725	0.33	5290	-42.06	20240227	3055	0.33	20240725	5290	-42.06	20240227	3055	0.33	20240725	2.65	N	006920	500	54 억	91106	N	N	N	N
41	20240725	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3095	-15	5	-0.48	673445	217	1.88	3105	3105	3095	4040	2180	3110	3103.43	0.83	-167	3170	3140	3110	3080	3050	3125	3065	55	930	500	2110	5	1	10920000	338	4.09	1.02	12	0.00	757.00	3036.00	5290	20240227	-41.49	3060	20240708	1.14	5290	-41.49	20240227	3060	1.14	20240708	5290	-41.49	20240227	3060	1.14	20240708	2.65	N	006920	500	54 억	91106	N	N	N	N
42	20240724	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-10	5	-0.32	35883025	11573	235.56	3140	3140	3080	4055	2185	3120	3100.58	0.85	-1887	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	340	4.11	1.02	12	0.11	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
43	20240724	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-10	5	-0.32	34769810	11215	228.27	3140	3140	3080	4055	2185	3120	3100.30	0.85	-1763	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	340	4.11	1.02	12	0.10	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
44	20240724	140225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3115	-5	5	-0.16	16023085	5154	104.91	3140	3140	3100	4055	2185	3120	3108.86	0.85	-1432	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	340	4.11	1.03	12	0.05	757.00	3036.00	5290	20240227	-41.12	3060	20240708	1.80	5290	-41.12	20240227	3060	1.80	20240708	5290	-41.12	20240227	3060	1.80	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
45	20240724	130221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-10	5	-0.32	15092540	4855	98.82	3140	3140	3100	4055	2185	3120	3108.66	0.85	-1225	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	340	4.11	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
46	20240724	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	0	3	0.00	13193600	4243	86.36	3140	3140	3100	4055	2185	3120	3109.50	0.85	-776	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	341	4.12	1.03	12	0.04	757.00	3036.00	5290	20240227	-41.02	3060	20240708	1.96	5290	-41.02	20240227	3060	1.96	20240708	5290	-41.02	20240227	3060	1.96	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
47	20240724	110222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	5	2	0.16	4552990	1463	29.78	3140	3140	3105	4055	2185	3120	3112.09	0.85	-250	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	341	4.13	1.03	12	0.01	757.00	3036.00	5290	20240227	-40.93	3060	20240708	2.12	5290	-40.93	20240227	3060	2.12	20240708	5290	-40.93	20240227	3060	2.12	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
48	20240724	100223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3115	-5	5	-0.16	2705980	870	17.71	3140	3140	3105	4055	2185	3120	3110.32	0.85	-34	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	340	4.11	1.03	12	0.01	757.00	3036.00	5290	20240227	-41.12	3060	20240708	1.80	5290	-41.12	20240227	3060	1.80	20240708	5290	-41.12	20240227	3060	1.80	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
49	20240724	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	15	2	0.48	62785	20	0.41	3140	3140	3135	4055	2185	3120	3139.25	0.85	-5	3180	3150	3135	3105	3090	3142	3097	55	935	500	2120	5	1	10920000	342	4.14	1.03	12	0.00	757.00	3036.00	5290	20240227	-40.74	3060	20240708	2.45	5290	-40.74	20240227	3060	2.45	20240708	5290	-40.74	20240227	3060	2.45	20240708	2.66	N	006920	500	54 억	92993	N	N	N	N
50	20240723	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-10	5	-0.32	15365185	4913	62.28	3155	3165	3120	4065	2195	3130	3127.45	0.85	-303	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	341	4.12	1.03	12	0.04	757.00	3036.00	5290	20240227	-41.02	3060	20240708	1.96	5290	-41.02	20240227	3060	1.96	20240708	5290	-41.02	20240227	3060	1.96	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
51	20240723	150226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-5	5	-0.16	12992790	4153	52.65	3155	3165	3120	4065	2195	3130	3128.53	0.85	-214	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	341	4.13	1.03	12	0.04	757.00	3036.00	5290	20240227	-40.93	3060	20240708	2.12	5290	-40.93	20240227	3060	2.12	20240708	5290	-40.93	20240227	3060	2.12	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
52	20240723	140219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	0	3	0.00	11495910	3674	46.58	3155	3165	3120	4065	2195	3130	3128.99	0.85	-214	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.03	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
53	20240723	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	0	3	0.00	7175785	2293	29.07	3155	3165	3120	4065	2195	3130	3129.43	0.85	-214	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.02	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
54	20240723	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	0	3	0.00	6503850	2078	26.34	3155	3165	3120	4065	2195	3130	3129.86	0.85	-11	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.02	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
55	20240723	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-5	5	-0.16	5767395	1842	23.35	3155	3165	3125	4065	2195	3130	3131.05	0.85	-11	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	341	4.13	1.03	12	0.02	757.00	3036.00	5290	20240227	-40.93	3060	20240708	2.12	5290	-40.93	20240227	3060	2.12	20240708	5290	-40.93	20240227	3060	2.12	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
56	20240723	100223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	0	3	0.00	3290885	1050	13.31	3155	3165	3130	4065	2195	3130	3134.18	0.85	-11	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.01	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
57	20240723	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	0	3	0.00	283815	90	1.14	3155	3155	3130	4065	2195	3130	3154.03	0.85	-13	3210	3170	3145	3105	3080	3157	3092	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.00	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.66	N	006920	500	54 억	93290	N	N	N	N
58	20240722	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	-50	5	-1.57	24799055	7888	59.60	3185	3185	3120	4130	2230	3180	3144.07	0.87	-2215	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	342	4.13	1.03	12	0.07	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
59	20240722	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-25	5	-0.79	21872385	6954	52.54	3185	3185	3120	4130	2230	3180	3145.30	0.87	-2304	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	345	4.17	1.04	12	0.06	757.00	3036.00	5290	20240227	-40.36	3060	20240708	3.10	5290	-40.36	20240227	3060	3.10	20240708	5290	-40.36	20240227	3060	3.10	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
60	20240722	140221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-30	5	-0.94	17187815	5463	41.28	3185	3185	3125	4130	2230	3180	3146.22	0.87	-2129	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	344	4.16	1.04	12	0.05	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
61	20240722	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	-50	5	-1.57	13517785	4297	32.47	3185	3185	3125	4130	2230	3180	3145.87	0.87	-1148	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	342	4.13	1.03	12	0.04	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
62	20240722	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-25	5	-0.79	10288980	3265	24.67	3185	3185	3135	4130	2230	3180	3151.30	0.87	-1283	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	345	4.17	1.04	12	0.03	757.00	3036.00	5290	20240227	-40.36	3060	20240708	3.10	5290	-40.36	20240227	3060	3.10	20240708	5290	-40.36	20240227	3060	3.10	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
63	20240722	110222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	-45	5	-1.42	8388550	2659	20.09	3185	3185	3135	4130	2230	3180	3154.78	0.87	-1010	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	342	4.14	1.03	12	0.02	757.00	3036.00	5290	20240227	-40.74	3060	20240708	2.45	5290	-40.74	20240227	3060	2.45	20240708	5290	-40.74	20240227	3060	2.45	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
64	20240722	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-30	5	-0.94	5768415	1824	13.78	3185	3185	3140	4130	2230	3180	3162.51	0.87	-693	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	344	4.16	1.04	12	0.02	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
65	20240722	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-10	5	-0.31	2248215	707	5.34	3185	3185	3170	4130	2230	3180	3179.94	0.87	-49	3280	3230	3160	3110	3040	3255	3135	55	950	500	2160	5	1	10920000	346	4.19	1.04	12	0.01	757.00	3036.00	5290	20240227	-40.08	3060	20240708	3.59	5290	-40.08	20240227	3060	3.59	20240708	5290	-40.08	20240227	3060	3.59	20240708	2.69	N	006920	500	54 억	95505	N	N	N	N
66	20240719	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	55	2	1.76	41569750	13229	94.05	3145	3210	3090	4060	2190	3125	3142.11	0.88	-436	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	347	4.20	1.05	12	0.12	757.00	3036.00	5290	20240227	-39.89	3060	20240708	3.92	5290	-39.89	20240227	3060	3.92	20240708	5290	-39.89	20240227	3060	3.92	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
67	20240719	150219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	45	2	1.44	38639475	12306	87.49	3145	3210	3090	4060	2190	3125	3139.89	0.88	-435	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	346	4.19	1.04	12	0.11	757.00	3036.00	5290	20240227	-40.08	3060	20240708	3.59	5290	-40.08	20240227	3060	3.59	20240708	5290	-40.08	20240227	3060	3.59	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
68	20240719	140220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	25	2	0.80	37509990	11947	84.94	3145	3210	3090	4060	2190	3125	3139.70	0.88	-388	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	344	4.16	1.04	12	0.11	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
69	20240719	130217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	40	2	1.28	37015380	11790	83.82	3145	3210	3090	4060	2190	3125	3139.56	0.88	-352	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	346	4.18	1.04	12	0.11	757.00	3036.00	5290	20240227	-40.17	3060	20240708	3.43	5290	-40.17	20240227	3060	3.43	20240708	5290	-40.17	20240227	3060	3.43	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
70	20240719	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3190	65	2	2.08	36026660	11476	81.59	3145	3210	3090	4060	2190	3125	3139.30	0.88	-436	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	348	4.21	1.05	12	0.11	757.00	3036.00	5290	20240227	-39.70	3060	20240708	4.25	5290	-39.70	20240227	3060	4.25	20240708	5290	-39.70	20240227	3060	4.25	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
71	20240719	110219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	5	2	0.16	16667700	5353	38.06	3145	3145	3090	4060	2190	3125	3113.71	0.88	-82	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.05	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
72	20240719	100205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	0	3	0.00	15637245	5023	35.71	3145	3145	3090	4060	2190	3125	3113.13	0.88	193	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	341	4.13	1.03	12	0.05	757.00	3036.00	5290	20240227	-40.93	3060	20240708	2.12	5290	-40.93	20240227	3060	2.12	20240708	5290	-40.93	20240227	3060	2.12	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
73	20240719	090228	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-15	5	-0.48	5693785	1815	12.90	3145	3145	3110	4060	2190	3125	3137.07	0.88	-94	3198	3161	3143	3106	3088	3152	3097	55	935	500	2120	5	1	10920000	340	4.11	1.02	12	0.02	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.65	N	006920	500	54 억	95941	N	N	N	N
74	20240718	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-60	5	-1.88	44176655	14066	143.43	3135	3180	3125	4140	2230	3185	3140.67	0.88	-207	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	341	4.13	1.03	12	0.13	757.00	3036.00	5290	20240227	-40.93	3060	20240708	2.12	5290	-40.93	20240227	3060	2.12	20240708	5290	-40.93	20240227	3060	2.12	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
75	20240718	150218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-35	5	-1.10	33643130	10706	109.17	3135	3180	3130	4140	2230	3185	3142.46	0.88	-153	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	344	4.16	1.04	12	0.10	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
76	20240718	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-45	5	-1.41	31049630	9880	100.74	3135	3180	3130	4140	2230	3185	3142.68	0.88	-126	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	343	4.15	1.03	12	0.09	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
77	20240718	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-40	5	-1.26	30687335	9765	99.57	3135	3180	3130	4140	2230	3185	3142.58	0.88	-126	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	343	4.15	1.04	12	0.09	757.00	3036.00	5290	20240227	-40.55	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
78	20240718	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-35	5	-1.10	26480095	8428	85.94	3135	3180	3130	4140	2230	3185	3141.92	0.88	-125	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	344	4.16	1.04	12	0.08	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
79	20240718	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-40	5	-1.26	22444760	7142	72.83	3135	3180	3135	4140	2230	3185	3142.64	0.88	-93	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	343	4.15	1.04	12	0.07	757.00	3036.00	5290	20240227	-40.55	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
80	20240718	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-45	5	-1.41	17159835	5458	55.65	3135	3180	3135	4140	2230	3185	3143.98	0.88	-45	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	343	4.15	1.03	12	0.05	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
81	20240718	090219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-15	5	-0.47	9779530	3111	31.72	3135	3180	3135	4140	2230	3185	3143.53	0.88	-175	3208	3196	3173	3161	3138	3202	3167	55	955	500	2160	5	1	10920000	346	4.19	1.04	12	0.03	757.00	3036.00	5290	20240227	-40.08	3060	20240708	3.59	5290	-40.08	20240227	3060	3.59	20240708	5290	-40.08	20240227	3060	3.59	20240708	2.64	N	006920	500	54 억	96148	N	N	N	N
82	20240717	160223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3185	35	2	1.11	30777635	9723	122.16	3155	3185	3150	4095	2205	3150	3165.45	0.88	-150	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	348	4.21	1.05	12	0.09	757.00	3036.00	5290	20240227	-39.79	3060	20240708	4.08	5290	-39.79	20240227	3060	4.08	20240708	5290	-39.79	20240227	3060	4.08	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
83	20240717	150224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	30	2	0.95	26687730	8436	105.99	3155	3185	3150	4095	2205	3150	3163.55	0.88	-118	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	347	4.20	1.05	12	0.08	757.00	3036.00	5290	20240227	-39.89	3060	20240708	3.92	5290	-39.89	20240227	3060	3.92	20240708	5290	-39.89	20240227	3060	3.92	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
84	20240717	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	30	2	0.95	25141035	7949	99.87	3155	3180	3150	4095	2205	3150	3162.79	0.88	-133	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	347	4.20	1.05	12	0.07	757.00	3036.00	5290	20240227	-39.89	3060	20240708	3.92	5290	-39.89	20240227	3060	3.92	20240708	5290	-39.89	20240227	3060	3.92	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
85	20240717	130225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	15	2	0.48	11631650	3684	46.29	3155	3170	3150	4095	2205	3150	3157.34	0.88	-128	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	346	4.18	1.04	12	0.03	757.00	3036.00	5290	20240227	-40.17	3060	20240708	3.43	5290	-40.17	20240227	3060	3.43	20240708	5290	-40.17	20240227	3060	3.43	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
86	20240717	120224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	10	2	0.32	9559025	3027	38.03	3155	3170	3150	4095	2205	3150	3157.92	0.88	-128	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	345	4.17	1.04	12	0.03	757.00	3036.00	5290	20240227	-40.26	3060	20240708	3.27	5290	-40.26	20240227	3060	3.27	20240708	5290	-40.26	20240227	3060	3.27	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
87	20240717	110224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	15	2	0.48	7123450	2255	28.33	3155	3170	3150	4095	2205	3150	3158.96	0.88	-148	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	346	4.18	1.04	12	0.02	757.00	3036.00	5290	20240227	-40.17	3060	20240708	3.43	5290	-40.17	20240227	3060	3.43	20240708	5290	-40.17	20240227	3060	3.43	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
88	20240717	100223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	20	2	0.63	6648560	2105	26.45	3155	3170	3150	4095	2205	3150	3158.46	0.88	-148	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	346	4.19	1.04	12	0.02	757.00	3036.00	5290	20240227	-40.08	3060	20240708	3.59	5290	-40.08	20240227	3060	3.59	20240708	5290	-40.08	20240227	3060	3.59	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
89	20240717	090207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	0	3	0.00	3958145	1255	15.77	3155	3155	3150	4095	2205	3150	3153.90	0.88	-192	3190	3170	3135	3115	3080	3180	3125	55	945	500	2140	5	1	10920000	344	4.16	1.04	12	0.01	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.64	N	006920	500	54 억	96298	N	N	N	N
90	20240716	160224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	50	2	1.61	24887370	7951	88.23	3100	3155	3100	4030	2170	3100	3130.02	0.88	-865	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	344	4.16	1.04	12	0.07	757.00	3036.00	5290	20240227	-40.45	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
91	20240716	150226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	40	2	1.29	21676775	6931	76.91	3100	3155	3100	4030	2170	3100	3127.51	0.88	-859	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	343	4.15	1.03	12	0.06	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
92	20240716	140226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	35	2	1.13	19842325	6344	70.40	3100	3155	3100	4030	2170	3100	3127.73	0.88	-859	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	342	4.14	1.03	12	0.06	757.00	3036.00	5290	20240227	-40.74	3060	20240708	2.45	5290	-40.74	20240227	3060	2.45	20240708	5290	-40.74	20240227	3060	2.45	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
93	20240716	130225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	40	2	1.29	18910070	6046	67.09	3100	3155	3100	4030	2170	3100	3127.70	0.88	-846	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	343	4.15	1.03	12	0.06	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
94	20240716	120225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	45	2	1.45	18658995	5966	66.20	3100	3155	3100	4030	2170	3100	3127.56	0.88	-846	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	343	4.15	1.04	12	0.05	757.00	3036.00	5290	20240227	-40.55	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
95	20240716	110226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	40	2	1.29	15786115	5050	56.04	3100	3155	3100	4030	2170	3100	3125.96	0.88	-843	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	343	4.15	1.03	12	0.05	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
96	20240716	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	45	2	1.45	14435400	4619	51.25	3100	3155	3100	4030	2170	3100	3125.22	0.88	-842	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	343	4.15	1.04	12	0.04	757.00	3036.00	5290	20240227	-40.55	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
97	20240716	090224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	10	2	0.32	2241310	723	8.02	3100	3110	3100	4030	2170	3100	3100.01	0.88	-106	3146	3122	3101	3077	3056	3135	3090	55	930	500	2100	5	1	10920000	340	4.11	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.68	N	006920	500	54 억	96450	N	N	N	N
98	20240715	160222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	20	2	0.65	27890180	9012	41.10	3080	3125	3080	4000	2160	3080	3094.78	0.87	894	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	339	4.10	1.02	12	0.08	757.00	3036.00	5290	20240227	-41.40	3060	20240708	1.31	5290	-41.40	20240227	3060	1.31	20240708	5290	-41.40	20240227	3060	1.31	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
99	20240715	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	20	2	0.65	26511980	8567	39.07	3080	3125	3080	4000	2160	3080	3094.66	0.87	894	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	339	4.10	1.02	12	0.08	757.00	3036.00	5290	20240227	-41.40	3060	20240708	1.31	5290	-41.40	20240227	3060	1.31	20240708	5290	-41.40	20240227	3060	1.31	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
100	20240715	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3105	25	2	0.81	25958190	8388	38.25	3080	3125	3080	4000	2160	3080	3094.68	0.87	845	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	339	4.10	1.02	12	0.08	757.00	3036.00	5290	20240227	-41.30	3060	20240708	1.47	5290	-41.30	20240227	3060	1.47	20240708	5290	-41.30	20240227	3060	1.47	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
101	20240715	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	45	2	1.46	22263340	7194	32.81	3080	3125	3080	4000	2160	3080	3094.71	0.87	614	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	341	4.13	1.03	12	0.07	757.00	3036.00	5290	20240227	-40.93	3060	20240708	2.12	5290	-40.93	20240227	3060	2.12	20240708	5290	-40.93	20240227	3060	2.12	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
102	20240715	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	40	2	1.30	21403410	6918	31.55	3080	3120	3080	4000	2160	3080	3093.87	0.87	376	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	341	4.12	1.03	12	0.06	757.00	3036.00	5290	20240227	-41.02	3060	20240708	1.96	5290	-41.02	20240227	3060	1.96	20240708	5290	-41.02	20240227	3060	1.96	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
103	20240715	110223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	30	2	0.97	19521855	6314	28.80	3080	3110	3080	4000	2160	3080	3091.84	0.87	374	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	340	4.11	1.02	12	0.06	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
104	20240715	100224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3095	15	2	0.49	13629925	4413	20.13	3080	3095	3080	4000	2160	3080	3088.58	0.87	233	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	338	4.09	1.02	12	0.04	757.00	3036.00	5290	20240227	-41.49	3060	20240708	1.14	5290	-41.49	20240227	3060	1.14	20240708	5290	-41.49	20240227	3060	1.14	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
105	20240715	090223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3095	15	2	0.49	2951065	958	4.37	3080	3095	3080	4000	2160	3080	3080.44	0.87	18	3180	3130	3105	3055	3030	3117	3042	55	920	500	2090	5	1	10920000	338	4.09	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.49	3060	20240708	1.14	5290	-41.49	20240227	3060	1.14	20240708	5290	-41.49	20240227	3060	1.14	20240708	2.68	N	006920	500	54 억	95534	N	N	N	N
106	20240712	160221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	-70	5	-2.22	68011140	21922	244.39	3140	3155	3080	4095	2205	3150	3102.41	0.88	-251	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	336	4.07	1.01	12	0.20	757.00	3036.00	5290	20240227	-41.78	3060	20240708	0.65	5290	-41.78	20240227	3060	0.65	20240708	5290	-41.78	20240227	3060	0.65	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
107	20240712	150221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	-20	5	-0.63	48704215	15665	174.64	3140	3155	3085	4095	2205	3150	3109.11	0.88	90	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	342	4.13	1.03	12	0.14	757.00	3036.00	5290	20240227	-40.83	3060	20240708	2.29	5290	-40.83	20240227	3060	2.29	20240708	5290	-40.83	20240227	3060	2.29	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
108	20240712	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-40	5	-1.27	42778940	13761	153.41	3140	3155	3085	4095	2205	3150	3108.71	0.88	120	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	340	4.11	1.02	12	0.13	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
109	20240712	130222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-40	5	-1.27	42291375	13604	151.66	3140	3155	3085	4095	2205	3150	3108.75	0.88	120	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	340	4.11	1.02	12	0.12	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
110	20240712	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-40	5	-1.27	39471775	12697	141.55	3140	3155	3085	4095	2205	3150	3108.75	0.88	120	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	340	4.11	1.02	12	0.12	757.00	3036.00	5290	20240227	-41.21	3060	20240708	1.63	5290	-41.21	20240227	3060	1.63	20240708	5290	-41.21	20240227	3060	1.63	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
111	20240712	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3115	-35	5	-1.11	38930585	12523	139.61	3140	3155	3085	4095	2205	3150	3108.73	0.88	115	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	340	4.11	1.03	12	0.11	757.00	3036.00	5290	20240227	-41.12	3060	20240708	1.80	5290	-41.12	20240227	3060	1.80	20240708	5290	-41.12	20240227	3060	1.80	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
112	20240712	100223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-10	5	-0.32	33693060	10842	120.87	3140	3155	3085	4095	2205	3150	3107.64	0.88	248	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	343	4.15	1.03	12	0.10	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
113	20240712	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-10	5	-0.32	4094560	1304	14.54	3140	3140	3140	4095	2205	3150	3140.00	0.88	0	3203	3176	3153	3126	3103	3190	3140	55	945	500	2140	5	1	10920000	343	4.15	1.03	12	0.01	757.00	3036.00	5290	20240227	-40.64	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.68	N	006920	500	54 억	95755	N	N	N	N
114	20240711	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	5	2	0.16	28226765	8970	70.37	3145	3180	3130	4085	2205	3145	3146.80	0.88	-29	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	344	4.16	1.04	12	0.08	757.00	3036.00	5470	20230705	-42.41	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
115	20240711	150224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	15	2	0.48	24534070	7799	61.18	3145	3165	3130	4085	2205	3145	3145.80	0.88	28	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	345	4.17	1.04	12	0.07	757.00	3036.00	5470	20230705	-42.23	3060	20240708	3.27	5290	-40.26	20240227	3060	3.27	20240708	5290	-40.26	20240227	3060	3.27	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
116	20240711	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	5	2	0.16	14636615	4654	36.51	3145	3165	3130	4085	2205	3145	3144.95	0.88	-2	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	344	4.16	1.04	12	0.04	757.00	3036.00	5470	20230705	-42.41	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
117	20240711	130222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	20	2	0.64	13896170	4419	34.67	3145	3165	3130	4085	2205	3145	3144.64	0.88	-41	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	346	4.18	1.04	12	0.04	757.00	3036.00	5470	20230705	-42.14	3060	20240708	3.43	5290	-40.17	20240227	3060	3.43	20240708	5290	-40.17	20240227	3060	3.43	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
118	20240711	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-5	5	-0.16	8130385	2586	20.29	3145	3150	3130	4085	2205	3145	3144.00	0.88	-40	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.02	757.00	3036.00	5470	20230705	-42.60	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
119	20240711	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	0	3	0.00	6389810	2033	15.95	3145	3145	3130	4085	2205	3145	3143.04	0.88	-40	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	343	4.15	1.04	12	0.02	757.00	3036.00	5470	20230705	-42.50	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
120	20240711	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	0	3	0.00	2681210	853	6.69	3145	3145	3130	4085	2205	3145	3143.27	0.88	-40	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	343	4.15	1.04	12	0.01	757.00	3036.00	5470	20230705	-42.50	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
121	20240711	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	0	3	0.00	890035	283	2.22	3145	3145	3145	4085	2205	3145	3145.00	0.88	-40	3231	3187	3161	3117	3091	3175	3105	55	940	500	2130	5	1	10920000	343	4.15	1.04	12	0.00	757.00	3036.00	5470	20230705	-42.50	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.68	N	006920	500	54 억	95784	N	N	N	N
122	20240710	160221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-60	5	-1.87	40173710	12744	123.86	3205	3205	3135	4165	2245	3205	3152.37	0.88	-2630	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	343	4.15	1.04	12	0.12	757.00	3036.00	5690	20230704	-44.73	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
123	20240710	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-55	5	-1.72	37751985	11974	116.38	3205	3205	3135	4165	2245	3205	3152.83	0.88	-2468	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	344	4.16	1.04	12	0.11	757.00	3036.00	5690	20230704	-44.64	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
124	20240710	140221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	-45	5	-1.40	37333265	11841	115.08	3205	3205	3135	4165	2245	3205	3152.88	0.88	-2468	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	345	4.17	1.04	12	0.11	757.00	3036.00	5690	20230704	-44.46	3060	20240708	3.27	5290	-40.26	20240227	3060	3.27	20240708	5290	-40.26	20240227	3060	3.27	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
125	20240710	130221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-35	5	-1.09	21593580	6837	66.45	3205	3205	3140	4165	2245	3205	3158.34	0.88	-2468	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	346	4.19	1.04	12	0.06	757.00	3036.00	5690	20230704	-44.29	3060	20240708	3.59	5290	-40.08	20240227	3060	3.59	20240708	5290	-40.08	20240227	3060	3.59	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
126	20240710	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-35	5	-1.09	16641175	5268	51.20	3205	3205	3140	4165	2245	3205	3158.92	0.88	-2265	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	346	4.19	1.04	12	0.05	757.00	3036.00	5690	20230704	-44.29	3060	20240708	3.59	5290	-40.08	20240227	3060	3.59	20240708	5290	-40.08	20240227	3060	3.59	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
127	20240710	110223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	-25	5	-0.78	13255635	4200	40.82	3205	3205	3140	4165	2245	3205	3156.10	0.88	-2600	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	347	4.20	1.05	12	0.04	757.00	3036.00	5690	20230704	-44.11	3060	20240708	3.92	5290	-39.89	20240227	3060	3.92	20240708	5290	-39.89	20240227	3060	3.92	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
128	20240710	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-60	5	-1.87	12376455	3922	38.12	3205	3205	3140	4165	2245	3205	3155.65	0.88	-2600	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	343	4.15	1.04	12	0.04	757.00	3036.00	5690	20230704	-44.73	3060	20240708	2.78	5290	-40.55	20240227	3060	2.78	20240708	5290	-40.55	20240227	3060	2.78	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
129	20240710	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	-25	5	-0.78	646935	202	1.96	3205	3205	3180	4165	2245	3205	3202.65	0.88	-34	3248	3226	3183	3161	3118	3237	3172	55	960	500	2170	5	1	10920000	347	4.20	1.05	12	0.00	757.00	3036.00	5690	20230704	-44.11	3060	20240708	3.92	5290	-39.89	20240227	3060	3.92	20240708	5290	-39.89	20240227	3060	3.92	20240708	2.69	N	006920	500	54 억	96034	N	N	N	N
130	20240709	160221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3205	65	2	2.07	31805885	10054	76.51	3140	3205	3140	4080	2200	3140	3163.37	0.88	-488	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	350	4.23	1.06	12	0.09	757.00	3036.00	5690	20230704	-43.67	3060	20240708	4.74	5290	-39.41	20240227	3060	4.74	20240708	5290	-39.41	20240227	3060	4.74	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
131	20240709	150221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3190	50	2	1.59	24039810	7625	58.03	3140	3190	3140	4080	2200	3140	3152.78	0.88	-210	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	348	4.21	1.05	12	0.07	757.00	3036.00	5690	20230704	-43.94	3060	20240708	4.25	5290	-39.70	20240227	3060	4.25	20240708	5290	-39.70	20240227	3060	4.25	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
132	20240709	140221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	25	2	0.80	18912955	6009	45.73	3140	3170	3140	4080	2200	3140	3147.45	0.88	6	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	346	4.18	1.04	12	0.06	757.00	3036.00	5690	20230704	-44.38	3060	20240708	3.43	5290	-40.17	20240227	3060	3.43	20240708	5290	-40.17	20240227	3060	3.43	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
133	20240709	130221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	20	2	0.64	17499635	5562	42.33	3140	3170	3140	4080	2200	3140	3146.30	0.88	6	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	345	4.17	1.04	12	0.05	757.00	3036.00	5690	20230704	-44.46	3060	20240708	3.27	5290	-40.26	20240227	3060	3.27	20240708	5290	-40.26	20240227	3060	3.27	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
134	20240709	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	25	2	0.80	17490155	5559	42.31	3140	3170	3140	4080	2200	3140	3146.29	0.88	6	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	346	4.18	1.04	12	0.05	757.00	3036.00	5690	20230704	-44.38	3060	20240708	3.43	5290	-40.17	20240227	3060	3.43	20240708	5290	-40.17	20240227	3060	3.43	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
135	20240709	110222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	10	2	0.32	15054380	4784	36.41	3140	3170	3140	4080	2200	3140	3146.83	0.88	6	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	344	4.16	1.04	12	0.04	757.00	3036.00	5690	20230704	-44.64	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
136	20240709	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	20	2	0.64	10364005	3299	25.11	3140	3160	3140	4080	2200	3140	3141.56	0.88	-48	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	345	4.17	1.04	12	0.03	757.00	3036.00	5690	20230704	-44.46	3060	20240708	3.27	5290	-40.26	20240227	3060	3.27	20240708	5290	-40.26	20240227	3060	3.27	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
137	20240709	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	5447900	1735	13.20	3140	3140	3140	4080	2200	3140	3140.00	0.88	-55	3206	3172	3116	3082	3026	3190	3100	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.02	757.00	3036.00	5690	20230704	-44.82	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.75	N	006920	500	54 억	96520	N	N	N	N
138	20240708	160220	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3140	35	2	1.13	40686090	13140	48.77	3100	3150	3060	4035	2175	3105	3096.35	0.89	-373	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	343	4.15	1.03	12	0.12	757.00	3036.00	5690	20230704	-44.82	3060	20240708	2.61	5290	-40.64	20240227	3060	2.61	20240708	5290	-40.64	20240227	3060	2.61	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
139	20240708	150221	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3150	45	2	1.45	39454535	12747	47.31	3100	3150	3060	4035	2175	3105	3095.20	0.89	-297	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	344	4.16	1.04	12	0.12	757.00	3036.00	5690	20230704	-44.64	3060	20240708	2.94	5290	-40.45	20240227	3060	2.94	20240708	5290	-40.45	20240227	3060	2.94	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
140	20240708	140221	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3105	0	3	0.00	31178615	10093	37.46	3100	3110	3060	4035	2175	3105	3089.13	0.89	-373	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	339	4.10	1.02	12	0.09	757.00	3036.00	5690	20230704	-45.43	3060	20240708	1.47	5290	-41.30	20240227	3060	1.47	20240708	5290	-41.30	20240227	3060	1.47	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
141	20240708	130220	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3095	-10	5	-0.32	25935610	8397	31.16	3100	3110	3060	4035	2175	3105	3088.68	0.89	-373	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	338	4.09	1.02	12	0.08	757.00	3036.00	5690	20230704	-45.61	3060	20240708	1.14	5290	-41.49	20240227	3060	1.14	20240708	5290	-41.49	20240227	3060	1.14	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
142	20240708	120221	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3100	-5	5	-0.16	23866020	7729	28.68	3100	3110	3060	4035	2175	3105	3087.85	0.89	-373	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	339	4.10	1.02	12	0.07	757.00	3036.00	5690	20230704	-45.52	3060	20240708	1.31	5290	-41.40	20240227	3060	1.31	20240708	5290	-41.40	20240227	3060	1.31	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
143	20240708	110219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3100	-5	5	-0.16	17431810	5644	20.95	3100	3110	3060	4035	2175	3105	3088.56	0.89	-373	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	339	4.10	1.02	12	0.05	757.00	3036.00	5690	20230704	-45.52	3060	20240708	1.31	5290	-41.40	20240227	3060	1.31	20240708	5290	-41.40	20240227	3060	1.31	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
144	20240708	100220	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3105	0	3	0.00	11746960	3813	14.15	3100	3105	3060	4035	2175	3105	3080.77	0.89	-104	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	339	4.10	1.02	12	0.03	757.00	3036.00	5690	20230704	-45.43	3060	20240708	1.47	5290	-41.30	20240227	3060	1.47	20240708	5290	-41.30	20240227	3060	1.47	20240708	2.74	N	006920	500	54 억	96895	N	N	N	N
145	20240708	090220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	-5	5	-0.16	179800	58	0.22	3100	3100	3100	4035	2175	3105	3100.00	0.89	0	3171	3137	3116	3082	3061	3127	3072	55	930	500	2110	5	1	10920000	339	4.10	1.02	12	0.00	757.00	3036.00	5690	20230704	-45.52	3080	20240703	0.65	5290	-41.40	20240227	3080	0.65	20240703	5290	-41.40	20240227	3080	0.65	20240703	2.74	N	006920	500	54 억	96895	N	N	N	N
146	20240705	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3105	-35	5	-1.11	83703385	26945	177.23	3135	3150	3095	4080	2200	3140	3106.45	0.91	-2473	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	339	4.10	1.02	12	0.25	757.00	3036.00	5690	20230704	-45.43	3080	20240703	0.81	5290	-41.30	20240227	3080	0.81	20240703	5470	-43.24	20230705	3080	0.81	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
147	20240705	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3105	-35	5	-1.11	79747480	25668	168.84	3135	3150	3095	4080	2200	3140	3106.88	0.91	-2445	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	339	4.10	1.02	12	0.24	757.00	3036.00	5690	20230704	-45.43	3080	20240703	0.81	5290	-41.30	20240227	3080	0.81	20240703	5470	-43.24	20230705	3080	0.81	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
148	20240705	140220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-30	5	-0.96	37519180	12056	79.30	3135	3150	3095	4080	2200	3140	3112.08	0.91	-2390	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	340	4.11	1.02	12	0.11	757.00	3036.00	5690	20230704	-45.34	3080	20240703	0.97	5290	-41.21	20240227	3080	0.97	20240703	5470	-43.14	20230705	3080	0.97	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
149	20240705	130219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-30	5	-0.96	34017250	10930	71.89	3135	3150	3095	4080	2200	3140	3112.28	0.91	-1748	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	340	4.11	1.02	12	0.10	757.00	3036.00	5690	20230704	-45.34	3080	20240703	0.97	5290	-41.21	20240227	3080	0.97	20240703	5470	-43.14	20230705	3080	0.97	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
150	20240705	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-30	5	-0.96	30577935	9825	64.63	3135	3150	3095	4080	2200	3140	3112.26	0.91	-1748	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	340	4.11	1.02	12	0.09	757.00	3036.00	5690	20230704	-45.34	3080	20240703	0.97	5290	-41.21	20240227	3080	0.97	20240703	5470	-43.14	20230705	3080	0.97	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
151	20240705	110219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	-40	5	-1.27	21071830	6769	44.52	3135	3150	3095	4080	2200	3140	3112.99	0.91	-1748	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	339	4.10	1.02	12	0.06	757.00	3036.00	5690	20230704	-45.52	3080	20240703	0.65	5290	-41.40	20240227	3080	0.65	20240703	5470	-43.33	20230705	3080	0.65	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
152	20240705	100219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-20	5	-0.64	9738310	3121	20.53	3135	3150	3095	4080	2200	3140	3120.25	0.91	-662	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	341	4.12	1.03	12	0.03	757.00	3036.00	5690	20230704	-45.17	3080	20240703	1.30	5290	-41.02	20240227	3080	1.30	20240703	5470	-42.96	20230705	3080	1.30	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
153	20240705	090220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-20	5	-0.64	3496340	1118	7.35	3135	3135	3120	4080	2200	3140	3127.32	0.91	-675	3253	3196	3168	3111	3083	3182	3097	55	940	500	2130	5	1	10920000	341	4.12	1.03	12	0.01	757.00	3036.00	5690	20230704	-45.17	3080	20240703	1.30	5290	-41.02	20240227	3080	1.30	20240703	5470	-42.96	20230705	3080	1.30	20240703	2.83	N	006920	500	54 억	99307	N	N	N	N
154	20240704	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-110	5	-3.38	48187715	15197	19.60	3220	3225	3140	4225	2275	3250	3170.35	0.95	-4211	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	343	4.15	1.03	12	0.14	757.00	3036.00	5690	20230704	-44.82	3080	20240703	1.95	5290	-40.64	20240227	3080	1.95	20240703	5690	-44.82	20230704	3080	1.95	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
155	20240704	150219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-105	5	-3.23	42014225	13232	17.07	3220	3225	3140	4225	2275	3250	3174.63	0.95	-3365	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	343	4.15	1.04	12	0.12	757.00	3036.00	5690	20230704	-44.73	3080	20240703	2.11	5290	-40.55	20240227	3080	2.11	20240703	5690	-44.73	20230704	3080	2.11	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
156	20240704	140219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-110	5	-3.38	40485610	12746	16.44	3220	3225	3140	4225	2275	3250	3175.76	0.95	-3014	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	343	4.15	1.03	12	0.12	757.00	3036.00	5690	20230704	-44.82	3080	20240703	1.95	5290	-40.64	20240227	3080	1.95	20240703	5690	-44.82	20230704	3080	1.95	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
157	20240704	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	-90	5	-2.77	35120885	11039	14.24	3220	3225	3140	4225	2275	3250	3180.90	0.95	-2484	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	345	4.17	1.04	12	0.10	757.00	3036.00	5690	20230704	-44.46	3080	20240703	2.60	5290	-40.26	20240227	3080	2.60	20240703	5690	-44.46	20230704	3080	2.60	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
158	20240704	120219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-80	5	-2.46	21777760	6815	8.79	3220	3225	3170	4225	2275	3250	3194.75	0.95	-1972	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	346	4.19	1.04	12	0.06	757.00	3036.00	5690	20230704	-44.29	3080	20240703	2.92	5290	-40.08	20240227	3080	2.92	20240703	5690	-44.29	20230704	3080	2.92	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
159	20240704	110219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	-55	5	-1.69	8979470	2797	3.61	3220	3225	3195	4225	2275	3250	3208.92	0.95	22	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	349	4.22	1.05	12	0.03	757.00	3036.00	5690	20230704	-43.85	3080	20240703	3.73	5290	-39.60	20240227	3080	3.73	20240703	5690	-43.85	20230704	3080	3.73	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
160	20240704	100219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	-55	5	-1.69	8378670	2609	3.36	3220	3225	3195	4225	2275	3250	3209.91	0.95	25	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	349	4.22	1.05	12	0.02	757.00	3036.00	5690	20230704	-43.85	3080	20240703	3.73	5290	-39.60	20240227	3080	3.73	20240703	5690	-43.85	20230704	3080	3.73	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
161	20240704	090219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3220	-30	5	-0.92	4474820	1389	1.79	3220	3225	3210	4225	2275	3250	3219.41	0.95	388	3430	3340	3210	3120	2990	3385	3165	55	975	500	2210	5	1	10920000	352	4.25	1.06	12	0.01	757.00	3036.00	5690	20230704	-43.41	3080	20240703	4.55	5290	-39.13	20240227	3080	4.55	20240703	5690	-43.41	20230704	3080	4.55	20240703	2.80	N	006920	500	54 억	103518	N	N	N	N
162	20240703	160218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3250	145	2	4.67	245255220	77075	225.29	3105	3300	3080	4035	2175	3105	3182.02	0.96	-1049	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	355	4.29	1.07	12	0.71	757.00	3036.00	5690	20230704	-42.88	3080	20240703	5.52	5290	-38.56	20240227	3080	5.52	20240703	5690	-42.88	20230704	3080	5.52	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
163	20240703	150219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3145	40	2	1.29	236596670	74373	217.39	3105	3300	3080	4035	2175	3105	3181.22	0.96	-1002	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	343	4.15	1.04	12	0.68	757.00	3036.00	5690	20230704	-44.73	3080	20240703	2.11	5290	-40.55	20240227	3080	2.11	20240703	5690	-44.73	20230704	3080	2.11	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
164	20240703	140219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3145	40	2	1.29	232661760	73119	213.72	3105	3300	3080	4035	2175	3105	3181.96	0.96	-101	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	343	4.15	1.04	12	0.67	757.00	3036.00	5690	20230704	-44.73	3080	20240703	2.11	5290	-40.55	20240227	3080	2.11	20240703	5690	-44.73	20230704	3080	2.11	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
165	20240703	130219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3135	30	2	0.97	229531985	72119	210.80	3105	3300	3080	4035	2175	3105	3182.68	0.96	-122	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	342	4.14	1.03	12	0.66	757.00	3036.00	5690	20230704	-44.90	3080	20240703	1.79	5290	-40.74	20240227	3080	1.79	20240703	5690	-44.90	20230704	3080	1.79	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
166	20240703	120218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3245	140	2	4.51	188932575	59224	173.11	3105	3300	3080	4035	2175	3105	3190.14	0.96	-4311	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	354	4.29	1.07	12	0.54	757.00	3036.00	5690	20230704	-42.97	3080	20240703	5.36	5290	-38.66	20240227	3080	5.36	20240703	5690	-42.97	20230704	3080	5.36	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
167	20240703	110219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3205	100	2	3.22	118164675	37496	109.60	3105	3205	3080	4035	2175	3105	3151.39	0.96	-3857	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	350	4.23	1.06	12	0.34	757.00	3036.00	5690	20230704	-43.67	3080	20240703	4.06	5290	-39.41	20240227	3080	4.06	20240703	5690	-43.67	20230704	3080	4.06	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
168	20240703	100219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3110	5	2	0.16	30571005	9865	28.83	3105	3130	3080	4035	2175	3105	3098.94	0.96	742	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	340	4.11	1.02	12	0.09	757.00	3036.00	5690	20230704	-45.34	3080	20240703	0.97	5290	-41.21	20240227	3080	0.97	20240703	5690	-45.34	20230704	3080	0.97	20240703	2.80	N	006920	500	54 억	104567	N	N	N	N
169	20240703	090219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	25	2	0.81	6686110	2153	6.29	3105	3130	3105	4035	2175	3105	3105.49	0.96	3	3195	3150	3125	3080	3055	3140	3070	55	930	500	2110	5	1	10920000	342	4.13	1.03	12	0.02	757.00	3036.00	5690	20230704	-44.99	3100	20240702	0.97	5290	-40.83	20240227	3100	0.97	20240702	5690	-44.99	20230704	3100	0.97	20240702	2.80	N	006920	500	54 억	104567	N	N	N	N
170	20240702	160218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3105	-30	5	-0.96	106906955	34200	86.28	3105	3170	3100	4075	2195	3135	3126.00	1.03	-9316	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	339	4.10	1.02	12	0.31	757.00	3036.00	5690	20230704	-45.43	3100	20240702	0.16	5290	-41.30	20240227	3100	0.16	20240702	5690	-45.43	20230704	3100	0.16	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
171	20240702	150218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3160	25	2	0.80	94099575	30084	75.90	3105	3170	3100	4075	2195	3135	3127.89	1.03	-9330	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	345	4.17	1.04	12	0.28	757.00	3036.00	5690	20230704	-44.46	3100	20240702	1.94	5290	-40.26	20240227	3100	1.94	20240702	5690	-44.46	20230704	3100	1.94	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
172	20240702	140218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3140	5	2	0.16	81678325	26134	65.93	3105	3170	3100	4075	2195	3135	3125.37	1.03	-9460	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.24	757.00	3036.00	5690	20230704	-44.82	3100	20240702	1.29	5290	-40.64	20240227	3100	1.29	20240702	5690	-44.82	20230704	3100	1.29	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
173	20240702	130218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3140	5	2	0.16	77092235	24668	62.23	3105	3170	3100	4075	2195	3135	3125.19	1.03	-9445	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.23	757.00	3036.00	5690	20230704	-44.82	3100	20240702	1.29	5290	-40.64	20240227	3100	1.29	20240702	5690	-44.82	20230704	3100	1.29	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
174	20240702	120219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3140	5	2	0.16	68195650	21832	55.08	3105	3170	3100	4075	2195	3135	3123.66	1.03	-8758	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.20	757.00	3036.00	5690	20230704	-44.82	3100	20240702	1.29	5290	-40.64	20240227	3100	1.29	20240702	5690	-44.82	20230704	3100	1.29	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
175	20240702	110218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3140	5	2	0.16	66896945	21418	54.04	3105	3170	3100	4075	2195	3135	3123.40	1.03	-8700	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.20	757.00	3036.00	5690	20230704	-44.82	3100	20240702	1.29	5290	-40.64	20240227	3100	1.29	20240702	5690	-44.82	20230704	3100	1.29	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
176	20240702	100218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3140	5	2	0.16	60560315	19396	48.93	3105	3170	3100	4075	2195	3135	3122.31	1.03	-8362	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.18	757.00	3036.00	5690	20230704	-44.82	3100	20240702	1.29	5290	-40.64	20240227	3100	1.29	20240702	5690	-44.82	20230704	3100	1.29	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
177	20240702	090219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3135	0	3	0.00	9372595	3013	7.60	3105	3170	3105	4075	2195	3135	3110.72	1.03	-1746	3238	3186	3148	3096	3058	3167	3077	55	940	500	2130	5	1	10920000	342	4.14	1.03	12	0.03	757.00	3036.00	5690	20230704	-44.90	3105	20240702	0.97	5290	-40.74	20240227	3105	0.97	20240702	5690	-44.90	20230704	3105	0.97	20240702	2.83	N	006920	500	54 억	112295	N	N	N	N
178	20240701	160218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3135	-70	5	-2.18	124790560	39637	149.24	3200	3200	3110	4165	2245	3205	3148.34	1.03	-129	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	342	4.14	1.03	12	0.36	757.00	3036.00	5690	20230704	-44.90	3110	20240701	0.80	5290	-40.74	20240227	3110	0.80	20240701	5690	-44.90	20230704	3110	0.80	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
179	20240701	150218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3155	-50	5	-1.56	116779610	37085	139.63	3200	3200	3110	4165	2245	3205	3148.97	1.03	-207	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	345	4.17	1.04	12	0.34	757.00	3036.00	5690	20230704	-44.55	3110	20240701	1.45	5290	-40.36	20240227	3110	1.45	20240701	5690	-44.55	20230704	3110	1.45	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
180	20240701	140217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3160	-45	5	-1.40	110851230	35204	132.55	3200	3200	3110	4165	2245	3205	3148.82	1.03	-553	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	345	4.17	1.04	12	0.32	757.00	3036.00	5690	20230704	-44.46	3110	20240701	1.61	5290	-40.26	20240227	3110	1.61	20240701	5690	-44.46	20230704	3110	1.61	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
181	20240701	130218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3160	-45	5	-1.40	109846500	34886	131.35	3200	3200	3110	4165	2245	3205	3148.73	1.03	-515	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	345	4.17	1.04	12	0.32	757.00	3036.00	5690	20230704	-44.46	3110	20240701	1.61	5290	-40.26	20240227	3110	1.61	20240701	5690	-44.46	20230704	3110	1.61	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
182	20240701	120219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3150	-55	5	-1.72	88660585	28166	106.05	3200	3200	3110	4165	2245	3205	3147.79	1.03	-684	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	344	4.16	1.04	12	0.26	757.00	3036.00	5690	20230704	-44.64	3110	20240701	1.29	5290	-40.45	20240227	3110	1.29	20240701	5690	-44.64	20230704	3110	1.29	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
183	20240701	110218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3150	-55	5	-1.72	84683345	26902	101.29	3200	3200	3110	4165	2245	3205	3147.85	1.03	-517	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	344	4.16	1.04	12	0.25	757.00	3036.00	5690	20230704	-44.64	3110	20240701	1.29	5290	-40.45	20240227	3110	1.29	20240701	5690	-44.64	20230704	3110	1.29	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
184	20240701	100218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3150	-55	5	-1.72	41727420	13178	49.62	3200	3200	3145	4165	2245	3205	3166.45	1.03	-537	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	344	4.16	1.04	12	0.12	757.00	3036.00	5690	20230704	-44.64	3145	20240701	0.16	5290	-40.45	20240227	3145	0.16	20240701	5690	-44.64	20230704	3145	0.16	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N
185	20240701	090218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3175	-30	5	-0.94	4976975	1564	5.89	3200	3200	3175	4165	2245	3205	3182.21	1.03	-113	3251	3227	3201	3177	3151	3215	3165	55	960	500	2170	5	1	10920000	347	4.19	1.05	12	0.01	757.00	3036.00	5690	20230704	-44.20	3175	20240701	0.00	5290	-39.98	20240227	3175	0.00	20240701	5690	-44.20	20230704	3175	0.00	20240701	2.78	N	006920	500	54 억	111963	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History