KissMeData/006920/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160222	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2885	-15	5	-0.52	52959895	18521	127.74	2870	2895	2800	3770	2030	2900	2859.38	0.73	41	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	315	3.81	0.95	12	0.17	757.00	3036.00	5290	20240227	-45.46	2800	20240830	3.04	5290	-45.46	20240227	2800	3.04	20240830	5290	-45.46	20240227	2800	3.04	20240830	2.59	N	006920	500	54 억	80226	N	N	N	N
3	20240830	150223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2860	-40	5	-1.38	51531345	18024	124.31	2870	2895	2800	3770	2030	2900	2859.04	0.73	41	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	312	3.78	0.94	12	0.17	757.00	3036.00	5290	20240227	-45.94	2800	20240830	2.14	5290	-45.94	20240227	2800	2.14	20240830	5290	-45.94	20240227	2800	2.14	20240830	2.59	N	006920	500	54 억	80226	N	N	N	N
4	20240830	140225	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2865	-35	5	-1.21	26109380	9150	63.11	2870	2895	2800	3770	2030	2900	2853.48	0.73	110	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	313	3.78	0.94	12	0.08	757.00	3036.00	5290	20240227	-45.84	2800	20240830	2.32	5290	-45.84	20240227	2800	2.32	20240830	5290	-45.84	20240227	2800	2.32	20240830	2.59	N	006920	500	54 억	80226	N	N	N	N
5	20240830	130222	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2860	-40	5	-1.38	25111105	8801	60.70	2870	2895	2800	3770	2030	2900	2853.21	0.73	134	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	312	3.78	0.94	12	0.08	757.00	3036.00	5290	20240227	-45.94	2800	20240830	2.14	5290	-45.94	20240227	2800	2.14	20240830	5290	-45.94	20240227	2800	2.14	20240830	2.59	N	006920	500	54 억	80226	N	N	N	N
6	20240830	120224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2860	-40	5	-1.38	24224500	8491	58.56	2870	2895	2800	3770	2030	2900	2852.96	0.73	134	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	312	3.78	0.94	12	0.08	757.00	3036.00	5290	20240227	-45.94	2800	20240830	2.14	5290	-45.94	20240227	2800	2.14	20240830	5290	-45.94	20240227	2800	2.14	20240830	2.59	N	006920	500	54 억	80226	N	N	N	N
7	20240830	110223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2855	-45	5	-1.55	23015140	8068	55.65	2870	2895	2800	3770	2030	2900	2852.65	0.73	226	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	312	3.77	0.94	12	0.07	757.00	3036.00	5290	20240227	-46.03	2800	20240830	1.96	5290	-46.03	20240227	2800	1.96	20240830	5290	-46.03	20240227	2800	1.96	20240830	2.59	N	006920	500	54 억	80226	N	N	N	N
8	20240830	100226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2885	-15	5	-0.52	2013335	698	4.81	2870	2895	2870	3770	2030	2900	2884.43	0.73	1	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	315	3.81	0.95	12	0.01	757.00	3036.00	5290	20240227	-45.46	2810	20240806	2.67	5290	-45.46	20240227	2810	2.67	20240806	5290	-45.46	20240227	2810	2.67	20240806	2.59	N	006920	500	54 억	80226	N	N	N	N
9	20240830	090224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2870	-30	5	-1.03	746200	260	1.79	2870	2870	2870	3770	2030	2900	2870.00	0.73	0	2943	2921	2893	2871	2843	2932	2882	55	870	500	1970	5	1	10920000	313	3.79	0.95	12	0.00	757.00	3036.00	5290	20240227	-45.75	2810	20240806	2.14	5290	-45.75	20240227	2810	2.14	20240806	5290	-45.75	20240227	2810	2.14	20240806	2.59	N	006920	500	54 억	80226	N	N	N	N
10	20240829	160225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2900	-15	5	-0.51	41778870	14499	161.10	2885	2915	2865	3785	2045	2915	2881.27	0.74	-556	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	317	3.83	0.96	12	0.13	757.00	3036.00	5290	20240227	-45.18	2810	20240806	3.20	5290	-45.18	20240227	2810	3.20	20240806	5290	-45.18	20240227	2810	3.20	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
11	20240829	150226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2870	-45	5	-1.54	36472210	12660	140.67	2885	2915	2865	3785	2045	2915	2880.63	0.74	-338	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	313	3.79	0.95	12	0.12	757.00	3036.00	5290	20240227	-45.75	2810	20240806	2.14	5290	-45.75	20240227	2810	2.14	20240806	5290	-45.75	20240227	2810	2.14	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
12	20240829	140226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2865	-50	5	-1.72	33178390	11511	127.90	2885	2915	2865	3785	2045	2915	2882.03	0.74	-338	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	313	3.78	0.94	12	0.11	757.00	3036.00	5290	20240227	-45.84	2810	20240806	1.96	5290	-45.84	20240227	2810	1.96	20240806	5290	-45.84	20240227	2810	1.96	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
13	20240829	130227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2880	-35	5	-1.20	20489705	7094	78.82	2885	2915	2875	3785	2045	2915	2887.93	0.74	-493	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	314	3.80	0.95	12	0.06	757.00	3036.00	5290	20240227	-45.56	2810	20240806	2.49	5290	-45.56	20240227	2810	2.49	20240806	5290	-45.56	20240227	2810	2.49	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
14	20240829	120224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2885	-30	5	-1.03	19479740	6744	74.93	2885	2915	2875	3785	2045	2915	2888.06	0.74	-485	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	315	3.81	0.95	12	0.06	757.00	3036.00	5290	20240227	-45.46	2810	20240806	2.67	5290	-45.46	20240227	2810	2.67	20240806	5290	-45.46	20240227	2810	2.67	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
15	20240829	110227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2885	-30	5	-1.03	18974225	6569	72.99	2885	2915	2875	3785	2045	2915	2888.04	0.74	-446	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	315	3.81	0.95	12	0.06	757.00	3036.00	5290	20240227	-45.46	2810	20240806	2.67	5290	-45.46	20240227	2810	2.67	20240806	5290	-45.46	20240227	2810	2.67	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
16	20240829	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2880	-35	5	-1.20	16021980	5545	61.61	2885	2915	2880	3785	2045	2915	2888.98	0.74	-446	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	314	3.80	0.95	12	0.05	757.00	3036.00	5290	20240227	-45.56	2810	20240806	2.49	5290	-45.56	20240227	2810	2.49	20240806	5290	-45.56	20240227	2810	2.49	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
17	20240829	090226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2885	-30	5	-1.03	5092140	1764	19.60	2885	2885	2885	3785	2045	2915	2885.00	0.74	-136	2975	2945	2925	2895	2875	2935	2885	55	870	500	1980	5	1	10920000	315	3.81	0.95	12	0.02	757.00	3036.00	5290	20240227	-45.46	2810	20240806	2.67	5290	-45.46	20240227	2810	2.67	20240806	5290	-45.46	20240227	2810	2.67	20240806	2.59	N	006920	500	54 억	80782	N	N	N	N
18	20240828	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2915	-25	5	-0.85	26330670	9000	200.31	2940	2955	2905	3820	2060	2940	2925.63	0.75	-940	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	318	3.85	0.96	12	0.08	757.00	3036.00	5290	20240227	-44.90	2810	20240806	3.74	5290	-44.90	20240227	2810	3.74	20240806	5290	-44.90	20240227	2810	3.74	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
19	20240828	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2945	5	2	0.17	24868225	8499	189.16	2940	2955	2905	3820	2060	2940	2926.02	0.75	-940	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	322	3.89	0.97	12	0.08	757.00	3036.00	5290	20240227	-44.33	2810	20240806	4.80	5290	-44.33	20240227	2810	4.80	20240806	5290	-44.33	20240227	2810	4.80	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
20	20240828	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2945	5	2	0.17	24720975	8449	188.05	2940	2955	2905	3820	2060	2940	2925.91	0.75	-939	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	322	3.89	0.97	12	0.08	757.00	3036.00	5290	20240227	-44.33	2810	20240806	4.80	5290	-44.33	20240227	2810	4.80	20240806	5290	-44.33	20240227	2810	4.80	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
21	20240828	130222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	-20	5	-0.68	13371505	4576	101.85	2940	2955	2905	3820	2060	2940	2922.09	0.75	-632	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	319	3.86	0.96	12	0.04	757.00	3036.00	5290	20240227	-44.80	2810	20240806	3.91	5290	-44.80	20240227	2810	3.91	20240806	5290	-44.80	20240227	2810	3.91	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
22	20240828	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	-20	5	-0.68	12132405	4151	92.39	2940	2955	2905	3820	2060	2940	2922.77	0.75	-547	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	319	3.86	0.96	12	0.04	757.00	3036.00	5290	20240227	-44.80	2810	20240806	3.91	5290	-44.80	20240227	2810	3.91	20240806	5290	-44.80	20240227	2810	3.91	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
23	20240828	110222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2910	-30	5	-1.02	7915980	2706	60.23	2940	2955	2905	3820	2060	2940	2925.34	0.75	-296	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	318	3.84	0.96	12	0.02	757.00	3036.00	5290	20240227	-44.99	2810	20240806	3.56	5290	-44.99	20240227	2810	3.56	20240806	5290	-44.99	20240227	2810	3.56	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
24	20240828	100226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2910	-30	5	-1.02	7065055	2414	53.73	2940	2955	2905	3820	2060	2940	2926.70	0.75	-279	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	318	3.84	0.96	12	0.02	757.00	3036.00	5290	20240227	-44.99	2810	20240806	3.56	5290	-44.99	20240227	2810	3.56	20240806	5290	-44.99	20240227	2810	3.56	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
25	20240828	090225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	0	3	0.00	1334775	454	10.10	2940	2955	2940	3820	2060	2940	2940.03	0.75	-20	3026	2982	2951	2907	2876	2967	2892	55	880	500	1990	5	1	10920000	321	3.88	0.97	12	0.00	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.61	N	006920	500	54 억	81722	N	N	N	N
26	20240827	160222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	20	2	0.68	13044630	4413	24.82	2985	2995	2920	3795	2045	2920	2955.96	0.75	-403	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	321	3.88	0.97	12	0.04	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
27	20240827	150221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2930	10	2	0.34	12242130	4140	23.29	2985	2995	2920	3795	2045	2920	2957.04	0.75	-397	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	320	3.87	0.97	12	0.04	757.00	3036.00	5290	20240227	-44.61	2810	20240806	4.27	5290	-44.61	20240227	2810	4.27	20240806	5290	-44.61	20240227	2810	4.27	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
28	20240827	140221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2930	10	2	0.34	11389755	3849	21.65	2985	2995	2920	3795	2045	2920	2959.15	0.75	-397	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	320	3.87	0.97	12	0.04	757.00	3036.00	5290	20240227	-44.61	2810	20240806	4.27	5290	-44.61	20240227	2810	4.27	20240806	5290	-44.61	20240227	2810	4.27	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
29	20240827	130221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	0	3	0.00	11012255	3720	20.92	2985	2995	2920	3795	2045	2920	2960.28	0.75	-397	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	319	3.86	0.96	12	0.03	757.00	3036.00	5290	20240227	-44.80	2810	20240806	3.91	5290	-44.80	20240227	2810	3.91	20240806	5290	-44.80	20240227	2810	3.91	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
30	20240827	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2925	5	2	0.17	10702650	3614	20.33	2985	2995	2920	3795	2045	2920	2961.44	0.75	-392	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	319	3.86	0.96	12	0.03	757.00	3036.00	5290	20240227	-44.71	2810	20240806	4.09	5290	-44.71	20240227	2810	4.09	20240806	5290	-44.71	20240227	2810	4.09	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
31	20240827	110223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2930	10	2	0.34	10383410	3505	19.71	2985	2995	2925	3795	2045	2920	2962.46	0.75	-392	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	320	3.87	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.61	2810	20240806	4.27	5290	-44.61	20240227	2810	4.27	20240806	5290	-44.61	20240227	2810	4.27	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
32	20240827	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	20	2	0.68	9428460	3179	17.88	2985	2995	2930	3795	2045	2920	2965.86	0.75	-365	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	321	3.88	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
33	20240827	090221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	20	2	0.68	6373740	2140	12.04	2985	2995	2940	3795	2045	2920	2978.38	0.75	-354	3030	2975	2945	2890	2860	2960	2875	55	875	500	1980	5	1	10920000	321	3.88	0.97	12	0.02	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.59	N	006920	500	54 억	82124	N	N	N	N
34	20240826	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	-35	5	-1.18	52212260	17778	203.74	2945	3000	2915	3840	2070	2955	2936.90	0.75	-30	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	319	3.86	0.96	12	0.16	757.00	3036.00	5290	20240227	-44.80	2810	20240806	3.91	5290	-44.80	20240227	2810	3.91	20240806	5290	-44.80	20240227	2810	3.91	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
35	20240826	150221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	-35	5	-1.18	48753600	16594	190.17	2945	3000	2915	3840	2070	2955	2938.03	0.75	-65	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	319	3.86	0.96	12	0.15	757.00	3036.00	5290	20240227	-44.80	2810	20240806	3.91	5290	-44.80	20240227	2810	3.91	20240806	5290	-44.80	20240227	2810	3.91	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
36	20240826	140221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2995	40	2	1.35	31267845	10617	121.67	2945	3000	2915	3840	2070	2955	2945.07	0.75	107	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	327	3.96	0.99	12	0.10	757.00	3036.00	5290	20240227	-43.38	2810	20240806	6.58	5290	-43.38	20240227	2810	6.58	20240806	5290	-43.38	20240227	2810	6.58	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
37	20240826	130222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2935	-20	5	-0.68	13877105	4727	54.17	2945	2960	2915	3840	2070	2955	2935.71	0.75	208	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	321	3.88	0.97	12	0.04	757.00	3036.00	5290	20240227	-44.52	2810	20240806	4.45	5290	-44.52	20240227	2810	4.45	20240806	5290	-44.52	20240227	2810	4.45	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
38	20240826	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2930	-25	5	-0.85	10648785	3627	41.57	2945	2960	2915	3840	2070	2955	2935.98	0.75	208	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	320	3.87	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.61	2810	20240806	4.27	5290	-44.61	20240227	2810	4.27	20240806	5290	-44.61	20240227	2810	4.27	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
39	20240826	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2935	-20	5	-0.68	10616550	3616	41.44	2945	2960	2915	3840	2070	2955	2935.99	0.75	208	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	321	3.88	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.52	2810	20240806	4.45	5290	-44.52	20240227	2810	4.45	20240806	5290	-44.52	20240227	2810	4.45	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
40	20240826	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	-15	5	-0.51	8389830	2859	32.76	2945	2960	2915	3840	2070	2955	2934.53	0.75	207	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	321	3.88	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
41	20240826	090220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	-15	5	-0.51	1324315	450	5.16	2945	2945	2940	3840	2070	2955	2942.92	0.75	-37	2995	2975	2945	2925	2895	2980	2930	55	885	500	2000	5	1	10920000	321	3.88	0.97	12	0.00	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.55	N	006920	500	54 억	82151	N	N	N	N
42	20240823	160222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2955	0	3	0.00	25635085	8726	49.23	2955	2965	2915	3840	2070	2955	2937.78	0.77	-1501	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.90	0.97	12	0.08	757.00	3036.00	5290	20240227	-44.14	2810	20240806	5.16	5290	-44.14	20240227	2810	5.16	20240806	5290	-44.14	20240227	2810	5.16	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
43	20240823	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2960	5	2	0.17	21234550	7233	40.81	2955	2965	2915	3840	2070	2955	2935.79	0.77	-1501	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.91	0.97	12	0.07	757.00	3036.00	5290	20240227	-44.05	2810	20240806	5.34	5290	-44.05	20240227	2810	5.34	20240806	5290	-44.05	20240227	2810	5.34	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
44	20240823	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2955	0	3	0.00	14873480	5063	28.56	2955	2965	2915	3840	2070	2955	2937.68	0.77	-1061	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.90	0.97	12	0.05	757.00	3036.00	5290	20240227	-44.14	2810	20240806	5.16	5290	-44.14	20240227	2810	5.16	20240806	5290	-44.14	20240227	2810	5.16	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
45	20240823	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2955	0	3	0.00	7297340	2474	13.96	2955	2965	2930	3840	2070	2955	2949.61	0.77	-1033	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.90	0.97	12	0.02	757.00	3036.00	5290	20240227	-44.14	2810	20240806	5.16	5290	-44.14	20240227	2810	5.16	20240806	5290	-44.14	20240227	2810	5.16	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
46	20240823	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2960	5	2	0.17	5488560	1858	10.48	2955	2965	2935	3840	2070	2955	2954.02	0.77	-966	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.91	0.97	12	0.02	757.00	3036.00	5290	20240227	-44.05	2810	20240806	5.34	5290	-44.05	20240227	2810	5.34	20240806	5290	-44.05	20240227	2810	5.34	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
47	20240823	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2950	-5	5	-0.17	5479710	1855	10.47	2955	2965	2935	3840	2070	2955	2954.02	0.77	-966	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	322	3.90	0.97	12	0.02	757.00	3036.00	5290	20240227	-44.23	2810	20240806	4.98	5290	-44.23	20240227	2810	4.98	20240806	5290	-44.23	20240227	2810	4.98	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
48	20240823	100220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2955	0	3	0.00	3505435	1187	6.70	2955	2965	2935	3840	2070	2955	2953.19	0.77	-755	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.90	0.97	12	0.01	757.00	3036.00	5290	20240227	-44.14	2810	20240806	5.16	5290	-44.14	20240227	2810	5.16	20240806	5290	-44.14	20240227	2810	5.16	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
49	20240823	090220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2960	5	2	0.17	1743465	590	3.33	2955	2965	2950	3840	2070	2955	2955.03	0.77	-413	3071	3012	2981	2922	2891	2997	2907	55	885	500	2000	5	1	10920000	323	3.91	0.97	12	0.01	757.00	3036.00	5290	20240227	-44.05	2810	20240806	5.34	5290	-44.05	20240227	2810	5.34	20240806	5290	-44.05	20240227	2810	5.34	20240806	2.51	N	006920	500	54 억	83631	N	N	N	N
50	20240822	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2955	-65	5	-2.15	52726590	17685	204.36	3035	3040	2950	3925	2115	3020	2981.43	0.76	302	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	323	3.90	0.97	12	0.16	757.00	3036.00	5290	20240227	-44.14	2810	20240806	5.16	5290	-44.14	20240227	2810	5.16	20240806	5290	-44.14	20240227	2810	5.16	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
51	20240822	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	-50	5	-1.66	46189715	15476	178.83	3035	3040	2950	3925	2115	3020	2984.60	0.76	451	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	324	3.92	0.98	12	0.14	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
52	20240822	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2975	-45	5	-1.49	41537315	13907	160.70	3035	3040	2950	3925	2115	3020	2986.79	0.76	521	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	325	3.93	0.98	12	0.13	757.00	3036.00	5290	20240227	-43.76	2810	20240806	5.87	5290	-43.76	20240227	2810	5.87	20240806	5290	-43.76	20240227	2810	5.87	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
53	20240822	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2990	-30	5	-0.99	37639900	12588	145.46	3035	3040	2950	3925	2115	3020	2990.14	0.76	359	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	327	3.95	0.98	12	0.12	757.00	3036.00	5290	20240227	-43.48	2810	20240806	6.41	5290	-43.48	20240227	2810	6.41	20240806	5290	-43.48	20240227	2810	6.41	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
54	20240822	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2990	-30	5	-0.99	36797625	12304	142.18	3035	3040	2950	3925	2115	3020	2990.70	0.76	360	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	327	3.95	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.48	2810	20240806	6.41	5290	-43.48	20240227	2810	6.41	20240806	5290	-43.48	20240227	2810	6.41	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
55	20240822	110219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	-20	5	-0.66	35639985	11914	137.67	3035	3040	2950	3925	2115	3020	2991.44	0.76	367	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	328	3.96	0.99	12	0.11	757.00	3036.00	5290	20240227	-43.29	2810	20240806	6.76	5290	-43.29	20240227	2810	6.76	20240806	5290	-43.29	20240227	2810	6.76	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
56	20240822	100221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	-15	5	-0.50	8114485	2689	31.07	3035	3040	3000	3925	2115	3020	3017.66	0.76	129	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	328	3.97	0.99	12	0.02	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
57	20240822	090220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3030	10	2	0.33	69800	23	0.27	3035	3035	3030	3925	2115	3020	3034.78	0.76	-3	3046	3032	3011	2997	2976	3040	3005	55	905	500	2050	5	1	10920000	331	4.00	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.72	2810	20240806	7.83	5290	-42.72	20240227	2810	7.83	20240806	5290	-42.72	20240227	2810	7.83	20240806	2.53	N	006920	500	54 억	83251	N	N	N	N
58	20240821	160220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3020	15	2	0.50	26036965	8654	36.62	3010	3025	2990	3905	2105	3005	3008.66	0.76	-78	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	330	3.99	0.99	12	0.08	757.00	3036.00	5290	20240227	-42.91	2810	20240806	7.47	5290	-42.91	20240227	2810	7.47	20240806	5290	-42.91	20240227	2810	7.47	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
59	20240821	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	10	2	0.33	23904280	7946	33.63	3010	3025	2990	3905	2105	3005	3008.34	0.76	-261	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	329	3.98	0.99	12	0.07	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
60	20240821	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	-5	5	-0.17	14132490	4703	19.90	3010	3015	2990	3905	2105	3005	3004.99	0.76	-127	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	328	3.96	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.29	2810	20240806	6.76	5290	-43.29	20240227	2810	6.76	20240806	5290	-43.29	20240227	2810	6.76	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
61	20240821	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3010	5	2	0.17	13970435	4649	19.67	3010	3015	2990	3905	2105	3005	3005.04	0.76	-165	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	329	3.98	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.10	2810	20240806	7.12	5290	-43.10	20240227	2810	7.12	20240806	5290	-43.10	20240227	2810	7.12	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
62	20240821	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2995	-10	5	-0.33	10187430	3390	14.35	3010	3015	2990	3905	2105	3005	3005.14	0.76	-137	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	327	3.96	0.99	12	0.03	757.00	3036.00	5290	20240227	-43.38	2810	20240806	6.58	5290	-43.38	20240227	2810	6.58	20240806	5290	-43.38	20240227	2810	6.58	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
63	20240821	110220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2995	-10	5	-0.33	9917740	3300	13.96	3010	3015	2990	3905	2105	3005	3005.38	0.76	-137	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	327	3.96	0.99	12	0.03	757.00	3036.00	5290	20240227	-43.38	2810	20240806	6.58	5290	-43.38	20240227	2810	6.58	20240806	5290	-43.38	20240227	2810	6.58	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
64	20240821	100222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	0	3	0.00	6169150	2052	8.68	3010	3015	3000	3905	2105	3005	3006.41	0.76	-136	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	328	3.97	0.99	12	0.02	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
65	20240821	090219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3010	5	2	0.17	126420	42	0.18	3010	3010	3010	3905	2105	3005	3010.00	0.76	-34	3078	3041	2993	2956	2908	3060	2975	55	900	500	2040	5	1	10920000	329	3.98	0.99	12	0.00	757.00	3036.00	5290	20240227	-43.10	2810	20240806	7.12	5290	-43.10	20240227	2810	7.12	20240806	5290	-43.10	20240227	2810	7.12	20240806	2.49	N	006920	500	54 억	83301	N	N	N	N
66	20240820	160217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	45	2	1.52	70523725	23631	98.84	2945	3030	2945	3845	2075	2960	2984.37	0.75	1151	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	328	3.97	0.99	12	0.22	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
67	20240820	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	55	2	1.86	68393380	22922	95.88	2945	3030	2945	3845	2075	2960	2983.74	0.75	1187	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	329	3.98	0.99	12	0.21	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
68	20240820	140220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2995	35	2	1.18	67299110	22556	94.34	2945	3030	2945	3845	2075	2960	2983.65	0.75	1161	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	327	3.96	0.99	12	0.21	757.00	3036.00	5290	20240227	-43.38	2810	20240806	6.58	5290	-43.38	20240227	2810	6.58	20240806	5290	-43.38	20240227	2810	6.58	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
69	20240820	130219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2990	30	2	1.01	67147020	22505	94.13	2945	3030	2945	3845	2075	2960	2983.65	0.75	1161	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	327	3.95	0.98	12	0.21	757.00	3036.00	5290	20240227	-43.48	2810	20240806	6.41	5290	-43.48	20240227	2810	6.41	20240806	5290	-43.48	20240227	2810	6.41	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
70	20240820	120219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	45	2	1.52	66770230	22379	93.60	2945	3030	2945	3845	2075	2960	2983.61	0.75	1161	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	328	3.97	0.99	12	0.20	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
71	20240820	110219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2960	0	3	0.00	33363685	11269	47.13	2945	3020	2945	3845	2075	2960	2960.66	0.75	4058	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	323	3.91	0.97	12	0.10	757.00	3036.00	5290	20240227	-44.05	2810	20240806	5.34	5290	-44.05	20240227	2810	5.34	20240806	5290	-44.05	20240227	2810	5.34	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
72	20240820	100219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	10	2	0.34	22617925	7639	31.95	2945	3020	2945	3845	2075	2960	2960.85	0.75	3904	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	324	3.92	0.98	12	0.07	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
73	20240820	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	10	2	0.34	3891590	1321	5.53	2945	2970	2945	3845	2075	2960	2945.94	0.75	-54	3060	3010	2985	2935	2910	2997	2922	55	885	500	2010	5	1	10920000	324	3.92	0.98	12	0.01	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.49	N	006920	500	54 억	82150	N	N	N	N
74	20240819	160218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2960	-85	5	-2.79	71286350	23808	196.73	3020	3035	2960	3955	2135	3045	2994.22	0.76	-563	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	323	3.91	0.97	12	0.22	757.00	3036.00	5290	20240227	-44.05	2810	20240806	5.34	5290	-44.05	20240227	2810	5.34	20240806	5290	-44.05	20240227	2810	5.34	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
75	20240819	150217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2990	-55	5	-1.81	50167430	16689	137.90	3020	3035	2985	3955	2135	3045	3006.02	0.76	-370	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	327	3.95	0.98	12	0.15	757.00	3036.00	5290	20240227	-43.48	2810	20240806	6.41	5290	-43.48	20240227	2810	6.41	20240806	5290	-43.48	20240227	2810	6.41	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
76	20240819	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2995	-50	5	-1.64	39406830	13090	108.16	3020	3035	2990	3955	2135	3045	3010.45	0.76	-289	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	327	3.96	0.99	12	0.12	757.00	3036.00	5290	20240227	-43.38	2810	20240806	6.58	5290	-43.38	20240227	2810	6.58	20240806	5290	-43.38	20240227	2810	6.58	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
77	20240819	130219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	-40	5	-1.31	31208965	10353	85.55	3020	3035	2995	3955	2135	3045	3014.49	0.76	-278	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	328	3.97	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
78	20240819	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3020	-25	5	-0.82	23830550	7898	65.26	3020	3035	3000	3955	2135	3045	3017.29	0.76	-18	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	330	3.99	0.99	12	0.07	757.00	3036.00	5290	20240227	-42.91	2810	20240806	7.47	5290	-42.91	20240227	2810	7.47	20240806	5290	-42.91	20240227	2810	7.47	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
79	20240819	110218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3035	-10	5	-0.33	15854245	5255	43.42	3020	3035	3000	3955	2135	3045	3016.98	0.76	38	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	331	4.01	1.00	12	0.05	757.00	3036.00	5290	20240227	-42.63	2810	20240806	8.01	5290	-42.63	20240227	2810	8.01	20240806	5290	-42.63	20240227	2810	8.01	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
80	20240819	100218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	-30	5	-0.99	14290120	4735	39.13	3020	3035	3000	3955	2135	3045	3017.98	0.76	38	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	329	3.98	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
81	20240819	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3020	-25	5	-0.82	827480	274	2.26	3020	3020	3020	3955	2135	3045	3020.00	0.76	-31	3101	3072	3051	3022	3001	3062	3012	55	910	500	2070	5	1	10920000	330	3.99	0.99	12	0.00	757.00	3036.00	5290	20240227	-42.91	2810	20240806	7.47	5290	-42.91	20240227	2810	7.47	20240806	5290	-42.91	20240227	2810	7.47	20240806	2.48	N	006920	500	54 억	82713	N	N	N	N
82	20240816	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	-35	5	-1.14	36760470	11999	124.86	3080	3080	3030	4000	2160	3080	3063.63	0.76	-97	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	333	4.02	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
83	20240816	150218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3040	-40	5	-1.30	33176590	10822	112.61	3080	3080	3030	4000	2160	3080	3065.66	0.76	-94	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	332	4.02	1.00	12	0.10	757.00	3036.00	5290	20240227	-42.53	2810	20240806	8.19	5290	-42.53	20240227	2810	8.19	20240806	5290	-42.53	20240227	2810	8.19	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
84	20240816	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	-15	5	-0.49	32060565	10456	108.80	3080	3080	3030	4000	2160	3080	3066.24	0.76	-68	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	335	4.05	1.01	12	0.10	757.00	3036.00	5290	20240227	-42.06	2810	20240806	9.07	5290	-42.06	20240227	2810	9.07	20240806	5290	-42.06	20240227	2810	9.07	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
85	20240816	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	-15	5	-0.49	31950225	10420	108.43	3080	3080	3030	4000	2160	3080	3066.24	0.76	-68	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	335	4.05	1.01	12	0.10	757.00	3036.00	5290	20240227	-42.06	2810	20240806	9.07	5290	-42.06	20240227	2810	9.07	20240806	5290	-42.06	20240227	2810	9.07	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
86	20240816	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	-35	5	-1.14	29807915	9717	101.11	3080	3080	3030	4000	2160	3080	3067.60	0.76	-218	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	333	4.02	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
87	20240816	110218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3060	-20	5	-0.65	22611695	7358	76.57	3080	3080	3055	4000	2160	3080	3073.08	0.76	-174	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	334	4.04	1.01	12	0.07	757.00	3036.00	5290	20240227	-42.16	2810	20240806	8.90	5290	-42.16	20240227	2810	8.90	20240806	5290	-42.16	20240227	2810	8.90	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
88	20240816	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3075	-5	5	-0.16	16931235	5503	57.26	3080	3080	3065	4000	2160	3080	3076.73	0.76	-107	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	336	4.06	1.01	12	0.05	757.00	3036.00	5290	20240227	-41.87	2810	20240806	9.43	5290	-41.87	20240227	2810	9.43	20240806	5290	-41.87	20240227	2810	9.43	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
89	20240816	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	0	3	0.00	3036880	986	10.26	3080	3080	3080	4000	2160	3080	3080.00	0.76	0	3146	3112	3066	3032	2986	3130	3050	55	920	500	2090	5	1	10920000	336	4.07	1.01	12	0.01	757.00	3036.00	5290	20240227	-41.78	2810	20240806	9.61	5290	-41.78	20240227	2810	9.61	20240806	5290	-41.78	20240227	2810	9.61	20240806	2.43	N	006920	500	54 억	82810	N	N	N	N
90	20240814	160218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	60	2	1.99	29385215	9610	69.80	3040	3100	3020	3925	2115	3020	3057.77	0.75	1014	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	336	4.07	1.01	12	0.09	757.00	3036.00	5290	20240227	-41.78	2810	20240806	9.61	5290	-41.78	20240227	2810	9.61	20240806	5290	-41.78	20240227	2810	9.61	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
91	20240814	150218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3060	40	2	1.32	27947040	9143	66.41	3040	3100	3020	3925	2115	3020	3056.66	0.75	1015	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	334	4.04	1.01	12	0.08	757.00	3036.00	5290	20240227	-42.16	2810	20240806	8.90	5290	-42.16	20240227	2810	8.90	20240806	5290	-42.16	20240227	2810	8.90	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
92	20240814	140220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	25	2	0.83	25883535	8467	61.50	3040	3100	3020	3925	2115	3020	3056.99	0.75	725	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	333	4.02	1.00	12	0.08	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
93	20240814	130219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	80	2	2.65	20972310	6853	49.78	3040	3100	3020	3925	2115	3020	3060.31	0.75	338	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	339	4.10	1.02	12	0.06	757.00	3036.00	5290	20240227	-41.40	2810	20240806	10.32	5290	-41.40	20240227	2810	10.32	20240806	5290	-41.40	20240227	2810	10.32	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
94	20240814	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3060	40	2	1.32	9122130	3006	21.83	3040	3070	3020	3925	2115	3020	3034.64	0.75	285	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	334	4.04	1.01	12	0.03	757.00	3036.00	5290	20240227	-42.16	2810	20240806	8.90	5290	-42.16	20240227	2810	8.90	20240806	5290	-42.16	20240227	2810	8.90	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
95	20240814	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	25	2	0.83	8106465	2672	19.41	3040	3070	3020	3925	2115	3020	3033.86	0.75	107	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	333	4.02	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
96	20240814	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3025	5	2	0.17	7906120	2606	18.93	3040	3070	3020	3925	2115	3020	3033.81	0.75	80	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	330	4.00	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.82	2810	20240806	7.65	5290	-42.82	20240227	2810	7.65	20240806	5290	-42.82	20240227	2810	7.65	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
97	20240814	090242	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	25	2	0.83	282350	93	0.68	3040	3045	3030	3925	2115	3020	3036.02	0.75	-5	3076	3047	3006	2977	2936	3062	2992	55	905	500	2050	5	1	10920000	333	4.02	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.51	N	006920	500	54 억	81796	N	N	N	N
98	20240813	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3020	5	2	0.17	41365575	13766	91.40	3015	3035	2965	3915	2115	3015	3004.91	0.76	-784	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	330	3.99	0.99	12	0.13	757.00	3036.00	5290	20240227	-42.91	2810	20240806	7.47	5290	-42.91	20240227	2810	7.47	20240806	5290	-42.91	20240227	2810	7.47	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
99	20240813	150216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3025	10	2	0.33	40202795	13381	88.85	3015	3035	2965	3915	2115	3015	3004.47	0.76	-789	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	330	4.00	1.00	12	0.12	757.00	3036.00	5290	20240227	-42.82	2810	20240806	7.65	5290	-42.82	20240227	2810	7.65	20240806	5290	-42.82	20240227	2810	7.65	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
100	20240813	140215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3010	-5	5	-0.17	29180850	9736	64.64	3015	3015	2965	3915	2115	3015	2997.21	0.76	-1032	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	329	3.98	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.10	2810	20240806	7.12	5290	-43.10	20240227	2810	7.12	20240806	5290	-43.10	20240227	2810	7.12	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
101	20240813	130217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	0	3	0.00	21279420	7107	47.19	3015	3015	2965	3915	2115	3015	2994.15	0.76	-1118	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	329	3.98	0.99	12	0.07	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
102	20240813	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2995	-20	5	-0.66	12163065	4077	27.07	3015	3015	2965	3915	2115	3015	2983.34	0.76	-816	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	327	3.96	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.38	2810	20240806	6.58	5290	-43.38	20240227	2810	6.58	20240806	5290	-43.38	20240227	2810	6.58	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
103	20240813	110215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	-10	5	-0.33	11626855	3899	25.89	3015	3015	2965	3915	2115	3015	2982.01	0.76	-813	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	328	3.97	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
104	20240813	100215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	-45	5	-1.49	9899265	3323	22.06	3015	3015	2965	3915	2115	3015	2979.01	0.76	-520	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	324	3.92	0.98	12	0.03	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
105	20240813	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	0	3	0.00	1115550	370	2.46	3015	3015	3015	3915	2115	3015	3015.00	0.76	-244	3091	3052	3001	2962	2911	3027	2937	55	900	500	2050	5	1	10920000	329	3.98	0.99	12	0.00	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.45	N	006920	500	54 억	82580	N	N	N	N
106	20240812	160215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	-5	5	-0.17	45185355	15061	84.84	3025	3040	2950	3925	2115	3020	3000.16	0.73	2907	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	329	3.98	0.99	12	0.14	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
107	20240812	150217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	-5	5	-0.17	39998870	13336	75.12	3025	3040	2950	3925	2115	3020	2999.32	0.73	2463	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	329	3.98	0.99	12	0.12	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
108	20240812	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3025	5	2	0.17	38244325	12755	71.85	3025	3040	2950	3925	2115	3020	2998.38	0.73	2312	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	330	4.00	1.00	12	0.12	757.00	3036.00	5290	20240227	-42.82	2810	20240806	7.65	5290	-42.82	20240227	2810	7.65	20240806	5290	-42.82	20240227	2810	7.65	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
109	20240812	130214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3025	5	2	0.17	29425110	9834	55.39	3025	3040	2950	3925	2115	3020	2992.18	0.73	1717	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	330	4.00	1.00	12	0.09	757.00	3036.00	5290	20240227	-42.82	2810	20240806	7.65	5290	-42.82	20240227	2810	7.65	20240806	5290	-42.82	20240227	2810	7.65	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
110	20240812	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	-5	5	-0.17	27838855	9308	52.43	3025	3040	2950	3925	2115	3020	2990.85	0.73	1862	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	329	3.98	0.99	12	0.09	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
111	20240812	110214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3010	-10	5	-0.33	26151945	8748	49.28	3025	3040	2950	3925	2115	3020	2989.48	0.73	2196	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	329	3.98	0.99	12	0.08	757.00	3036.00	5290	20240227	-43.10	2810	20240806	7.12	5290	-43.10	20240227	2810	7.12	20240806	5290	-43.10	20240227	2810	7.12	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
112	20240812	100214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3025	5	2	0.17	5357670	1767	9.95	3025	3040	3025	3925	2115	3020	3032.07	0.73	-87	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	330	4.00	1.00	12	0.02	757.00	3036.00	5290	20240227	-42.82	2810	20240806	7.65	5290	-42.82	20240227	2810	7.65	20240806	5290	-42.82	20240227	2810	7.65	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
113	20240812	090212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3025	5	2	0.17	1503425	497	2.80	3025	3025	3025	3925	2115	3020	3025.00	0.73	-73	3086	3052	3026	2992	2966	3070	3010	55	905	500	2050	5	1	10920000	330	4.00	1.00	12	0.00	757.00	3036.00	5290	20240227	-42.82	2810	20240806	7.65	5290	-42.82	20240227	2810	7.65	20240806	5290	-42.82	20240227	2810	7.65	20240806	2.44	N	006920	500	54 억	79673	N	N	N	N
114	20240809	160213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3020	15	2	0.50	52924655	17552	127.59	3005	3060	3000	3905	2105	3005	3015.31	0.72	1364	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	330	3.99	0.99	12	0.16	757.00	3036.00	5290	20240227	-42.91	2810	20240806	7.47	5290	-42.91	20240227	2810	7.47	20240806	5290	-42.91	20240227	2810	7.47	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
115	20240809	150216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	40	2	1.33	46741670	15498	112.66	3005	3060	3000	3905	2105	3005	3015.98	0.72	871	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	333	4.02	1.00	12	0.14	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
116	20240809	140215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3045	40	2	1.33	42050375	13948	101.39	3005	3060	3000	3905	2105	3005	3014.80	0.72	847	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	333	4.02	1.00	12	0.13	757.00	3036.00	5290	20240227	-42.44	2810	20240806	8.36	5290	-42.44	20240227	2810	8.36	20240806	5290	-42.44	20240227	2810	8.36	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
117	20240809	130215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3035	30	2	1.00	37812180	12557	91.28	3005	3045	3000	3905	2105	3005	3011.24	0.72	800	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	331	4.01	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.63	2810	20240806	8.01	5290	-42.63	20240227	2810	8.01	20240806	5290	-42.63	20240227	2810	8.01	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
118	20240809	120214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3035	30	2	1.00	36769770	12214	88.78	3005	3040	3000	3905	2105	3005	3010.46	0.72	743	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	331	4.01	1.00	12	0.11	757.00	3036.00	5290	20240227	-42.63	2810	20240806	8.01	5290	-42.63	20240227	2810	8.01	20240806	5290	-42.63	20240227	2810	8.01	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
119	20240809	110212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	10	2	0.33	34544530	11480	83.45	3005	3035	3000	3905	2105	3005	3009.11	0.72	715	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	329	3.98	0.99	12	0.11	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
120	20240809	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	-5	5	-0.17	14188665	4723	34.33	3005	3035	3000	3905	2105	3005	3004.16	0.72	566	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	328	3.96	0.99	12	0.04	757.00	3036.00	5290	20240227	-43.29	2810	20240806	6.76	5290	-43.29	20240227	2810	6.76	20240806	5290	-43.29	20240227	2810	6.76	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
121	20240809	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	-5	5	-0.17	1027740	342	2.49	3005	3025	3000	3905	2105	3005	3005.09	0.72	212	3051	3027	2981	2957	2911	3040	2970	55	900	500	2040	5	1	10920000	328	3.96	0.99	12	0.00	757.00	3036.00	5290	20240227	-43.29	2810	20240806	6.76	5290	-43.29	20240227	2810	6.76	20240806	5290	-43.29	20240227	2810	6.76	20240806	2.45	N	006920	500	54 억	78308	N	N	N	N
122	20240808	160211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	50	2	1.69	40788420	13757	80.19	2955	3005	2935	3840	2070	2955	2964.77	0.72	-263	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	328	3.97	0.99	12	0.13	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
123	20240808	150213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2965	10	2	0.34	34375300	11620	67.74	2955	2985	2935	3840	2070	2955	2958.29	0.72	-123	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	324	3.92	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.95	2810	20240806	5.52	5290	-43.95	20240227	2810	5.52	20240806	5290	-43.95	20240227	2810	5.52	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
124	20240808	140214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	15	2	0.51	32935865	11133	64.90	2955	2985	2935	3840	2070	2955	2958.40	0.72	-386	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	324	3.92	0.98	12	0.10	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
125	20240808	130214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	15	2	0.51	20149685	6805	39.67	2955	2985	2935	3840	2070	2955	2961.01	0.72	-295	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	324	3.92	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
126	20240808	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2965	10	2	0.34	14236950	4810	28.04	2955	2985	2935	3840	2070	2955	2959.86	0.72	-529	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	324	3.92	0.98	12	0.04	757.00	3036.00	5290	20240227	-43.95	2810	20240806	5.52	5290	-43.95	20240227	2810	5.52	20240806	5290	-43.95	20240227	2810	5.52	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
127	20240808	110213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2950	-5	5	-0.17	13441935	4540	26.46	2955	2985	2940	3840	2070	2955	2960.78	0.72	-520	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	322	3.90	0.97	12	0.04	757.00	3036.00	5290	20240227	-44.23	2810	20240806	4.98	5290	-44.23	20240227	2810	4.98	20240806	5290	-44.23	20240227	2810	4.98	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
128	20240808	100212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2945	-10	5	-0.34	10704995	3612	21.06	2955	2985	2945	3840	2070	2955	2963.73	0.72	-532	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	322	3.89	0.97	12	0.03	757.00	3036.00	5290	20240227	-44.33	2810	20240806	4.80	5290	-44.33	20240227	2810	4.80	20240806	5290	-44.33	20240227	2810	4.80	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
129	20240808	090211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2970	15	2	0.51	1167250	395	2.30	2955	2970	2955	3840	2070	2955	2955.06	0.72	0	3085	3020	2970	2905	2855	3052	2937	55	885	500	2000	5	1	10920000	324	3.92	0.98	12	0.00	757.00	3036.00	5290	20240227	-43.86	2810	20240806	5.69	5290	-43.86	20240227	2810	5.69	20240806	5290	-43.86	20240227	2810	5.69	20240806	2.48	N	006920	500	54 억	78566	N	N	N	N
130	20240807	160208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2955	10	2	0.34	51002345	17127	57.74	2920	3035	2920	3825	2065	2945	2977.89	0.72	56	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	323	3.90	0.97	12	0.16	757.00	3036.00	5290	20240227	-44.14	2810	20240806	5.16	5290	-44.14	20240227	2810	5.16	20240806	5290	-44.14	20240227	2810	5.16	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
131	20240807	150211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	60	2	2.04	46514470	15611	52.63	2920	3035	2920	3825	2065	2945	2979.60	0.72	740	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	328	3.97	0.99	12	0.14	757.00	3036.00	5290	20240227	-43.19	2810	20240806	6.94	5290	-43.19	20240227	2810	6.94	20240806	5290	-43.19	20240227	2810	6.94	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
132	20240807	140213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2980	35	2	1.19	43488420	14599	49.22	2920	3035	2920	3825	2065	2945	2978.86	0.72	905	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	325	3.94	0.98	12	0.13	757.00	3036.00	5290	20240227	-43.67	2810	20240806	6.05	5290	-43.67	20240227	2810	6.05	20240806	5290	-43.67	20240227	2810	6.05	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
133	20240807	130213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3035	90	2	3.06	39597560	13296	44.82	2920	3035	2920	3825	2065	2945	2978.16	0.72	10	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	331	4.01	1.00	12	0.12	757.00	3036.00	5290	20240227	-42.63	2810	20240806	8.01	5290	-42.63	20240227	2810	8.01	20240806	5290	-42.63	20240227	2810	8.01	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
134	20240807	120214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3015	70	2	2.38	25896065	8760	29.53	2920	3025	2920	3825	2065	2945	2956.17	0.72	50	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	329	3.98	0.99	12	0.08	757.00	3036.00	5290	20240227	-43.01	2810	20240806	7.30	5290	-43.01	20240227	2810	7.30	20240806	5290	-43.01	20240227	2810	7.30	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
135	20240807	110210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2985	40	2	1.36	19218870	6532	22.02	2920	2985	2920	3825	2065	2945	2942.26	0.72	90	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	326	3.94	0.98	12	0.06	757.00	3036.00	5290	20240227	-43.57	2810	20240806	6.23	5290	-43.57	20240227	2810	6.23	20240806	5290	-43.57	20240227	2810	6.23	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
136	20240807	100212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2945	0	3	0.00	14918345	5084	17.14	2920	2975	2920	3825	2065	2945	2934.37	0.72	8	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	322	3.89	0.97	12	0.05	757.00	3036.00	5290	20240227	-44.33	2810	20240806	4.80	5290	-44.33	20240227	2810	4.80	20240806	5290	-44.33	20240227	2810	4.80	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
137	20240807	090212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2945	0	3	0.00	7249000	2480	8.36	2920	2945	2920	3825	2065	2945	2922.98	0.72	-20	3081	3012	2911	2842	2741	3047	2877	55	880	500	2000	5	1	10920000	322	3.89	0.97	12	0.02	757.00	3036.00	5290	20240227	-44.33	2810	20240806	4.80	5290	-44.33	20240227	2810	4.80	20240806	5290	-44.33	20240227	2810	4.80	20240806	2.53	N	006920	500	54 억	78495	N	N	N	N
138	20240806	160210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2945	105	2	3.70	86552550	29663	40.65	2810	2980	2810	3690	1990	2840	2917.85	0.72	327	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	322	3.89	0.97	12	0.27	757.00	3036.00	5290	20240227	-44.33	2810	20240806	4.80	5290	-44.33	20240227	2810	4.80	20240806	5290	-44.33	20240227	2810	4.80	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
139	20240806	150212	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2925	85	2	2.99	64480065	22071	30.25	2810	2980	2810	3690	1990	2840	2921.48	0.72	167	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	319	3.86	0.96	12	0.20	757.00	3036.00	5290	20240227	-44.71	2810	20240806	4.09	5290	-44.71	20240227	2810	4.09	20240806	5290	-44.71	20240227	2810	4.09	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
140	20240806	140210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2935	95	2	3.35	53425030	18284	25.06	2810	2980	2810	3690	1990	2840	2921.96	0.72	-671	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	321	3.88	0.97	12	0.17	757.00	3036.00	5290	20240227	-44.52	2810	20240806	4.45	5290	-44.52	20240227	2810	4.45	20240806	5290	-44.52	20240227	2810	4.45	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
141	20240806	130211	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2940	100	2	3.52	50833790	17397	23.84	2810	2980	2810	3690	1990	2840	2921.99	0.72	-890	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	321	3.88	0.97	12	0.16	757.00	3036.00	5290	20240227	-44.42	2810	20240806	4.63	5290	-44.42	20240227	2810	4.63	20240806	5290	-44.42	20240227	2810	4.63	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
142	20240806	120212	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2915	75	2	2.64	46428325	15884	21.77	2810	2980	2810	3690	1990	2840	2922.96	0.72	-1059	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	318	3.85	0.96	12	0.15	757.00	3036.00	5290	20240227	-44.90	2810	20240806	3.74	5290	-44.90	20240227	2810	3.74	20240806	5290	-44.90	20240227	2810	3.74	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
143	20240806	110211	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2915	75	2	2.64	43107735	14742	20.20	2810	2980	2810	3690	1990	2840	2924.14	0.72	-1176	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	318	3.85	0.96	12	0.14	757.00	3036.00	5290	20240227	-44.90	2810	20240806	3.74	5290	-44.90	20240227	2810	3.74	20240806	5290	-44.90	20240227	2810	3.74	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
144	20240806	100210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2965	125	2	4.40	34544335	11834	16.22	2810	2980	2810	3690	1990	2840	2919.08	0.72	219	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	324	3.92	0.98	12	0.11	757.00	3036.00	5290	20240227	-43.95	2810	20240806	5.52	5290	-43.95	20240227	2810	5.52	20240806	5290	-43.95	20240227	2810	5.52	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
145	20240806	090209	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2860	20	2	0.70	9784880	3432	4.70	2810	2940	2810	3690	1990	2840	2851.07	0.72	-84	3266	3052	2946	2732	2626	3000	2680	55	850	500	1930	5	1	10920000	312	3.78	0.94	12	0.03	757.00	3036.00	5290	20240227	-45.94	2810	20240806	1.78	5290	-45.94	20240227	2810	1.78	20240806	5290	-45.94	20240227	2810	1.78	20240806	2.60	N	006920	500	54 억	78164	N	N	N	N
146	20240805	160209	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2840	-320	5	-10.13	210832595	71208	74.43	3115	3160	2840	4105	2215	3160	2961.70	0.71	115	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	310	3.75	0.94	12	0.65	757.00	3036.00	5290	20240227	-46.31	2840	20240805	0.00	5290	-46.31	20240227	2840	0.00	20240805	5290	-46.31	20240227	2840	0.00	20240805	2.69	N	006920	500	54 억	77821	N	N	N	N
147	20240805	150209	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2980	-180	5	-5.70	180264345	60527	63.27	3115	3160	2845	4105	2215	3160	2978.25	0.71	-1527	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	325	3.94	0.98	12	0.55	757.00	3036.00	5290	20240227	-43.67	2845	20240805	4.75	5290	-43.67	20240227	2845	4.75	20240805	5290	-43.67	20240227	2845	4.75	20240805	2.69	N	006920	500	54 억	77821	N	N	N	N
148	20240805	140210	58	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2945	-215	5	-6.80	126682445	41958	43.86	3115	3160	2945	4105	2215	3160	3019.27	0.71	-2794	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	322	3.89	0.97	12	0.38	757.00	3036.00	5290	20240227	-44.33	2945	20240805	0.00	5290	-44.33	20240227	2945	0.00	20240805	5290	-44.33	20240227	2945	0.00	20240805	2.69	N	006920	500	54 억	77821	N	N	N	N
149	20240805	130208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3000	-160	5	-5.06	104008560	34352	35.91	3115	3160	3000	4105	2215	3160	3027.73	0.71	-2520	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	328	3.96	0.99	12	0.31	757.00	3036.00	5290	20240227	-43.29	2980	20240802	0.67	5290	-43.29	20240227	2980	0.67	20240802	5290	-43.29	20240227	2980	0.67	20240802	2.69	N	006920	500	54 억	77821	N	N	N	N
150	20240805	120209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3005	-155	5	-4.91	84123420	27736	28.99	3115	3160	3000	4105	2215	3160	3033.00	0.71	-1773	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	328	3.97	0.99	12	0.25	757.00	3036.00	5290	20240227	-43.19	2980	20240802	0.84	5290	-43.19	20240227	2980	0.84	20240802	5290	-43.19	20240227	2980	0.84	20240802	2.69	N	006920	500	54 억	77821	N	N	N	N
151	20240805	110213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3010	-150	5	-4.75	63178045	20773	21.71	3115	3160	3000	4105	2215	3160	3041.35	0.71	-1835	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	329	3.98	0.99	12	0.19	757.00	3036.00	5290	20240227	-43.10	2980	20240802	1.01	5290	-43.10	20240227	2980	1.01	20240802	5290	-43.10	20240227	2980	1.01	20240802	2.69	N	006920	500	54 억	77821	N	N	N	N
152	20240805	100210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3030	-130	5	-4.11	42433620	13925	14.56	3115	3160	3000	4105	2215	3160	3047.30	0.71	-1360	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	331	4.00	1.00	12	0.13	757.00	3036.00	5290	20240227	-42.72	2980	20240802	1.68	5290	-42.72	20240227	2980	1.68	20240802	5290	-42.72	20240227	2980	1.68	20240802	2.69	N	006920	500	54 억	77821	N	N	N	N
153	20240805	090208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3110	-50	5	-1.58	3121885	998	1.04	3115	3160	3110	4105	2215	3160	3128.14	0.71	116	3426	3292	3136	3002	2846	3360	3070	55	945	500	2140	5	1	10920000	340	4.11	1.02	12	0.01	757.00	3036.00	5290	20240227	-41.21	2980	20240802	4.36	5290	-41.21	20240227	2980	4.36	20240802	5290	-41.21	20240227	2980	4.36	20240802	2.69	N	006920	500	54 억	77821	N	N	N	N
154	20240802	160207	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3160	20	2	0.64	299876820	95665	350.06	3140	3270	2980	4080	2200	3140	3134.52	0.72	-370	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	345	4.17	1.04	12	0.88	757.00	3036.00	5290	20240227	-40.26	2980	20240802	6.04	5290	-40.26	20240227	2980	6.04	20240802	5290	-40.26	20240227	2980	6.04	20240802	2.70	N	006920	500	54 억	78203	N	N	N	N
155	20240802	150205	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3195	55	2	1.75	283780300	90569	331.41	3140	3270	2980	4080	2200	3140	3133.30	0.72	-319	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	349	4.22	1.05	12	0.83	757.00	3036.00	5290	20240227	-39.60	2980	20240802	7.21	5290	-39.60	20240227	2980	7.21	20240802	5290	-39.60	20240227	2980	7.21	20240802	2.70	N	006920	500	54 억	78203	N	N	N	N
156	20240802	140207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	90406830	28902	105.76	3140	3190	3095	4080	2200	3140	3128.05	0.72	-1893	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.26	757.00	3036.00	5290	20240227	-40.64	3050	20240729	2.95	5290	-40.64	20240227	3050	2.95	20240729	5290	-40.64	20240227	3050	2.95	20240729	2.70	N	006920	500	54 억	78203	N	N	N	N
157	20240802	130207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	-5	5	-0.16	67081525	21495	78.66	3140	3190	3095	4080	2200	3140	3120.80	0.72	-1012	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	342	4.14	1.03	12	0.20	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	2.70	N	006920	500	54 억	78203	N	N	N	N
158	20240802	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-20	5	-0.64	62176365	19922	72.90	3140	3190	3095	4080	2200	3140	3120.99	0.72	24	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	341	4.12	1.03	12	0.18	757.00	3036.00	5290	20240227	-41.02	3050	20240729	2.30	5290	-41.02	20240227	3050	2.30	20240729	5290	-41.02	20240227	3050	2.30	20240729	2.70	N	006920	500	54 억	78203	N	N	N	N
159	20240802	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	43864340	14026	51.32	3140	3190	3110	4080	2200	3140	3127.36	0.72	-34	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.13	757.00	3036.00	5290	20240227	-40.64	3050	20240729	2.95	5290	-40.64	20240227	3050	2.95	20240729	5290	-40.64	20240227	3050	2.95	20240729	2.70	N	006920	500	54 억	78203	N	N	N	N
160	20240802	100206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	-5	5	-0.16	19124880	6110	22.36	3140	3155	3110	4080	2200	3140	3130.09	0.72	-555	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	342	4.14	1.03	12	0.06	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	2.70	N	006920	500	54 억	78203	N	N	N	N
161	20240802	090210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	260620	83	0.30	3140	3140	3140	4080	2200	3140	3140.00	0.72	-12	3230	3185	3145	3100	3060	3207	3122	55	940	500	2130	5	1	10920000	343	4.15	1.03	12	0.00	757.00	3036.00	5290	20240227	-40.64	3050	20240729	2.95	5290	-40.64	20240227	3050	2.95	20240729	5290	-40.64	20240227	3050	2.95	20240729	2.70	N	006920	500	54 억	78203	N	N	N	N
162	20240801	160207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	15	2	0.48	85827035	27303	16.17	3105	3190	3105	4060	2190	3125	3143.50	0.69	988	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	343	4.15	1.03	12	0.25	757.00	3036.00	5290	20240227	-40.64	3050	20240729	2.95	5290	-40.64	20240227	3050	2.95	20240729	5290	-40.64	20240227	3050	2.95	20240729	2.66	N	006920	500	54 억	75760	N	N	N	N
163	20240801	150208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	40	2	1.28	74231770	23633	13.99	3105	3185	3105	4060	2190	3125	3141.02	0.69	524	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	346	4.18	1.04	12	0.22	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	75760	N	N	N	N
164	20240801	140209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	40	2	1.28	62028680	19772	11.71	3105	3185	3105	4060	2190	3125	3137.20	0.69	1562	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	346	4.18	1.04	12	0.18	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	75760	N	N	N	N
165	20240801	130207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	10	2	0.32	52234805	16657	9.86	3105	3185	3105	4060	2190	3125	3135.91	0.69	1795	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	342	4.14	1.03	12	0.15	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	75760	N	N	N	N
166	20240801	120207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	10	2	0.32	46821745	14927	8.84	3105	3185	3105	4060	2190	3125	3136.72	0.69	1696	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	342	4.14	1.03	12	0.14	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	75760	N	N	N	N
167	20240801	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	15	2	0.48	43189310	13767	8.15	3105	3185	3105	4060	2190	3125	3137.16	0.69	1597	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	343	4.15	1.03	12	0.13	757.00	3036.00	5290	20240227	-40.64	3050	20240729	2.95	5290	-40.64	20240227	3050	2.95	20240729	5290	-40.64	20240227	3050	2.95	20240729	2.66	N	006920	500	54 억	75760	N	N	N	N
168	20240801	100207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	5	2	0.16	27017210	8598	5.09	3105	3185	3105	4060	2190	3125	3142.27	0.69	1411	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	342	4.13	1.03	12	0.08	757.00	3036.00	5290	20240227	-40.83	3050	20240729	2.62	5290	-40.83	20240227	3050	2.62	20240729	5290	-40.83	20240227	3050	2.62	20240729	2.66	N	006920	500	54 억	75760	N	N	N	N
169	20240801	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	20	2	0.64	6446855	2074	1.23	3105	3145	3105	4060	2190	3125	3108.40	0.69	-253	3411	3267	3186	3042	2961	3227	3002	55	935	500	2120	5	1	10920000	343	4.15	1.04	12	0.02	757.00	3036.00	5290	20240227	-40.55	3050	20240729	3.11	5290	-40.55	20240227	3050	3.11	20240729	5290	-40.55	20240227	3050	3.11	20240729	2.66	N	006920	500	54 억	75760	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History