KissMeData/006920/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160231	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	15	2	0.59	19407200	7559	122.59	2570	2585	2545	3320	1790	2555	2567.43	0.73	0	197	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	281	3.39	0.85	12	0.07	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
3	20241031	150235	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	15	2	0.59	18219895	7097	115.10	2570	2585	2545	3320	1790	2555	2567.27	0.73	0	204	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	281	3.39	0.85	12	0.06	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
4	20241031	140233	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	10	2	0.39	16367655	6371	103.32	2570	2585	2545	3320	1790	2555	2569.09	0.73	0	206	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	280	3.39	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
5	20241031	130233	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	20	2	0.78	11092185	4315	69.98	2570	2585	2550	3320	1790	2555	2570.61	0.73	0	314	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.04	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
6	20241031	120233	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	20	2	0.78	9083235	3530	57.25	2570	2585	2550	3320	1790	2555	2573.15	0.73	0	-136	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.03	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
7	20241031	110235	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	20	2	0.78	9072935	3526	57.18	2570	2585	2550	3320	1790	2555	2573.15	0.73	0	-136	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.03	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
8	20241031	100234	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	10	2	0.39	3899825	1517	24.60	2570	2585	2550	3320	1790	2555	2570.75	0.73	0	-204	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	280	3.39	0.84	12	0.01	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
9	20241031	090233	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2585	30	2	1.17	339485	132	2.14	2570	2585	2565	3320	1790	2555	2571.86	0.73	0	-27	2618	2586	2568	2536	2518	2602	2552	55	765	500	1780	5	1	10920000	282	3.41	0.85	12	0.00	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.80	N	006920	500	54 억		80125	N	N	0	N	00	N
10	20241030	160233	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	-20	5	-0.78	15814825	6166	65.48	2550	2600	2550	3345	1805	2575	2564.85	0.73	0	-3	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	279	3.38	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
11	20241030	150236	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	0	3	0.00	12960870	5049	53.62	2550	2600	2550	3345	1805	2575	2567.02	0.73	0	26	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	281	3.40	0.85	12	0.05	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
12	20241030	140235	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	0	3	0.00	8824675	3434	36.47	2550	2600	2550	3345	1805	2575	2569.79	0.73	0	-26	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	281	3.40	0.85	12	0.03	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
13	20241030	130235	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	-10	5	-0.39	3986765	1553	16.49	2550	2600	2550	3345	1805	2575	2567.14	0.73	0	-51	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	280	3.39	0.84	12	0.01	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
14	20241030	120235	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	-5	5	-0.19	3902110	1520	16.14	2550	2600	2550	3345	1805	2575	2567.18	0.73	0	-50	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	281	3.39	0.85	12	0.01	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
15	20241030	110234	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	-5	5	-0.19	3576990	1393	14.79	2550	2600	2550	3345	1805	2575	2567.83	0.73	0	-109	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	281	3.39	0.85	12	0.01	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
16	20241030	100233	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	-5	5	-0.19	1747435	679	7.21	2550	2600	2550	3345	1805	2575	2573.54	0.73	0	-93	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	281	3.39	0.85	12	0.01	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
17	20241030	090234	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2600	25	2	0.97	921625	358	3.80	2550	2600	2550	3345	1805	2575	2574.37	0.73	0	-24	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.00	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.80	N	006920	500	54 억		80128	N	N	0	N	00	N
18	20241029	160227	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2575	35	2	1.38	23542165	9230	92.44	2545	2575	2515	3300	1780	2540	2550.51	0.73	0	133	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	281	3.40	0.85	12	0.08	757.00	3036.00	5290	20240227	-51.32	2515	20241029	2.39	5290	-51.32	20240227	2515	2.39	20241029	5290	-51.32	20240227	2515	2.39	20241029	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
19	20241029	150231	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2535	-5	5	-0.20	19500870	7657	76.69	2545	2565	2515	3300	1780	2540	2546.80	0.73	0	133	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	277	3.35	0.83	12	0.07	757.00	3036.00	5290	20240227	-52.08	2515	20241029	0.80	5290	-52.08	20240227	2515	0.80	20241029	5290	-52.08	20240227	2515	0.80	20241029	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
20	20241029	140228	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2540	0	3	0.00	16542515	6490	65.00	2545	2565	2515	3300	1780	2540	2548.92	0.73	0	-44	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	277	3.36	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.98	2515	20241029	0.99	5290	-51.98	20240227	2515	0.99	20241029	5290	-51.98	20240227	2515	0.99	20241029	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
21	20241029	130228	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2550	10	2	0.39	16514570	6479	64.89	2545	2565	2515	3300	1780	2540	2548.94	0.73	0	-44	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	278	3.37	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.80	2515	20241029	1.39	5290	-51.80	20240227	2515	1.39	20241029	5290	-51.80	20240227	2515	1.39	20241029	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
22	20241029	120229	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	15	2	0.59	10867515	4251	42.57	2545	2565	2540	3300	1780	2540	2556.46	0.73	0	-49	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	279	3.38	0.84	12	0.04	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
23	20241029	110228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	15	2	0.59	8506800	3326	33.31	2545	2565	2545	3300	1780	2540	2557.67	0.73	0	-49	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	279	3.38	0.84	12	0.03	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
24	20241029	100229	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	20	2	0.79	3699920	1447	14.49	2545	2565	2545	3300	1780	2540	2556.96	0.73	0	-49	2623	2581	2548	2506	2473	2565	2490	55	760	500	1770	5	1	10920000	280	3.38	0.84	12	0.01	757.00	3036.00	5290	20240227	-51.61	2515	20241017	1.79	5290	-51.61	20240227	2515	1.79	20241017	5290	-51.61	20240227	2515	1.79	20241017	1.80	N	006920	500	54 억		79995	N	N	0	N	00	N
25	20241028	160227	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2540	-20	5	-0.78	25221610	9959	76.44	2565	2590	2515	3325	1795	2560	2532.54	0.73	0	498	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	277	3.36	0.84	12	0.09	757.00	3036.00	5290	20240227	-51.98	2515	20241028	0.99	5290	-51.98	20240227	2515	0.99	20241028	5290	-51.98	20240227	2515	0.99	20241028	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
26	20241028	150228	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2535	-25	5	-0.98	22048835	8709	66.84	2565	2590	2515	3325	1795	2560	2531.73	0.73	0	343	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	277	3.35	0.83	12	0.08	757.00	3036.00	5290	20240227	-52.08	2515	20241028	0.80	5290	-52.08	20240227	2515	0.80	20241028	5290	-52.08	20240227	2515	0.80	20241028	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
27	20241028	140229	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2545	-15	5	-0.59	21282765	8407	64.53	2565	2590	2515	3325	1795	2560	2531.55	0.73	0	268	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	278	3.36	0.84	12	0.08	757.00	3036.00	5290	20240227	-51.89	2515	20241028	1.19	5290	-51.89	20240227	2515	1.19	20241028	5290	-51.89	20240227	2515	1.19	20241028	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
28	20241028	130228	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2530	-30	5	-1.17	19100655	7548	57.93	2565	2590	2515	3325	1795	2560	2530.56	0.73	0	447	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	276	3.34	0.83	12	0.07	757.00	3036.00	5290	20240227	-52.17	2515	20241028	0.60	5290	-52.17	20240227	2515	0.60	20241028	5290	-52.17	20240227	2515	0.60	20241028	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
29	20241028	120229	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2515	-45	5	-1.76	18416215	7277	55.85	2565	2590	2515	3325	1795	2560	2530.74	0.73	0	334	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	275	3.32	0.83	12	0.07	757.00	3036.00	5290	20240227	-52.46	2515	20241028	0.00	5290	-52.46	20240227	2515	0.00	20241028	5290	-52.46	20240227	2515	0.00	20241028	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
30	20241028	110216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2520	-40	5	-1.56	13742795	5420	41.60	2565	2590	2515	3325	1795	2560	2535.57	0.73	0	317	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	275	3.33	0.83	12	0.05	757.00	3036.00	5290	20240227	-52.36	2515	20241028	0.20	5290	-52.36	20240227	2515	0.20	20241028	5290	-52.36	20240227	2515	0.20	20241028	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
31	20241028	100226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	-5	5	-0.20	5394035	2112	16.21	2565	2590	2535	3325	1795	2560	2553.99	0.73	0	252	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	279	3.38	0.84	12	0.02	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
32	20241028	090227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2590	30	2	1.17	216620	84	0.64	2565	2590	2565	3325	1795	2560	2578.81	0.73	0	0	2700	2630	2580	2510	2460	2605	2485	55	765	500	1790	5	1	10920000	283	3.42	0.85	12	0.00	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.81	N	006920	500	54 억		79497	N	N	0	N	00	N
33	20241025	160225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	-40	5	-1.54	33902015	13029	299.31	2600	2650	2530	3380	1820	2600	2602.04	0.73	0	-159	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	280	3.38	0.84	12	0.12	757.00	3036.00	5290	20240227	-51.61	2515	20241017	1.79	5290	-51.61	20240227	2515	1.79	20241017	5290	-51.61	20240227	2515	1.79	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
34	20241025	150228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2590	-10	5	-0.38	32402760	12444	285.87	2600	2650	2530	3380	1820	2600	2603.89	0.73	0	-283	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	283	3.42	0.85	12	0.11	757.00	3036.00	5290	20240227	-51.04	2515	20241017	2.98	5290	-51.04	20240227	2515	2.98	20241017	5290	-51.04	20240227	2515	2.98	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
35	20241025	140228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2605	5	2	0.19	25310500	9681	222.40	2600	2650	2570	3380	1820	2600	2614.45	0.73	0	-519	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	284	3.44	0.86	12	0.09	757.00	3036.00	5290	20240227	-50.76	2515	20241017	3.58	5290	-50.76	20240227	2515	3.58	20241017	5290	-50.76	20240227	2515	3.58	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
36	20241025	130228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2600	0	3	0.00	24412940	9335	214.45	2600	2650	2570	3380	1820	2600	2615.21	0.73	0	-408	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	284	3.43	0.86	12	0.09	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
37	20241025	120228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2640	40	2	1.54	21703105	8285	190.33	2600	2650	2575	3380	1820	2600	2619.57	0.73	0	-609	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	288	3.49	0.87	12	0.08	757.00	3036.00	5290	20240227	-50.09	2515	20241017	4.97	5290	-50.09	20240227	2515	4.97	20241017	5290	-50.09	20240227	2515	4.97	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
38	20241025	110228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2600	0	3	0.00	13731080	5262	120.88	2600	2630	2575	3380	1820	2600	2609.48	0.73	0	96	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	284	3.43	0.86	12	0.05	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
39	20241025	100228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2620	20	2	0.77	11191745	4285	98.44	2600	2630	2600	3380	1820	2600	2611.84	0.73	0	155	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	286	3.46	0.86	12	0.04	757.00	3036.00	5290	20240227	-50.47	2515	20241017	4.17	5290	-50.47	20240227	2515	4.17	20241017	5290	-50.47	20240227	2515	4.17	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
40	20241025	090227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2615	15	2	0.58	2457795	945	21.71	2600	2615	2600	3380	1820	2600	2600.84	0.73	0	194	2660	2630	2585	2555	2510	2645	2570	55	780	500	1820	5	1	10920000	286	3.45	0.86	12	0.01	757.00	3036.00	5290	20240227	-50.57	2515	20241017	3.98	5290	-50.57	20240227	2515	3.98	20241017	5290	-50.57	20240227	2515	3.98	20241017	1.90	N	006920	500	54 억		79656	N	N	0	N	00	N
41	20241024	160225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2600	25	2	0.97	11115020	4302	40.82	2570	2615	2540	3345	1805	2575	2581.54	0.73	0	-126	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.04	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
42	20241024	150227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2600	25	2	0.97	8628615	3344	31.73	2570	2615	2540	3345	1805	2575	2580.33	0.73	0	-100	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.03	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
43	20241024	140226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2580	5	2	0.19	6588100	2553	24.23	2570	2615	2540	3345	1805	2575	2580.53	0.73	0	85	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	282	3.41	0.85	12	0.02	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
44	20241024	130227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2615	40	2	1.55	5071630	1968	18.68	2570	2615	2540	3345	1805	2575	2577.05	0.73	0	-108	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	286	3.45	0.86	12	0.02	757.00	3036.00	5290	20240227	-50.57	2515	20241017	3.98	5290	-50.57	20240227	2515	3.98	20241017	5290	-50.57	20240227	2515	3.98	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
45	20241024	120226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2595	20	2	0.78	3985090	1551	14.72	2570	2595	2540	3345	1805	2575	2569.37	0.73	0	-21	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	283	3.43	0.85	12	0.01	757.00	3036.00	5290	20240227	-50.95	2515	20241017	3.18	5290	-50.95	20240227	2515	3.18	20241017	5290	-50.95	20240227	2515	3.18	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
46	20241024	110227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2585	10	2	0.39	2961190	1155	10.96	2570	2595	2540	3345	1805	2575	2563.80	0.73	0	-16	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	282	3.41	0.85	12	0.01	757.00	3036.00	5290	20240227	-51.13	2515	20241017	2.78	5290	-51.13	20240227	2515	2.78	20241017	5290	-51.13	20240227	2515	2.78	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
47	20241024	100226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	-20	5	-0.78	978395	383	3.63	2570	2575	2540	3345	1805	2575	2554.56	0.73	0	-7	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	279	3.38	0.84	12	0.00	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
48	20241024	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	-5	5	-0.19	46260	18	0.17	2570	2570	2570	3345	1805	2575	2570.00	0.73	0	-2	2618	2596	2563	2541	2508	2607	2552	55	770	500	1800	5	1	10920000	281	3.39	0.85	12	0.00	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	1.91	N	006920	500	54 억		79782	N	N	0	N	00	N
49	20241023	160227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	45	2	1.78	26880465	10536	53.02	2530	2585	2530	3285	1775	2530	2551.30	0.73	0	337	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	281	3.40	0.85	12	0.10	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
50	20241023	150229	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2580	50	2	1.98	25016505	9812	49.38	2530	2585	2530	3285	1775	2530	2549.58	0.73	0	164	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	282	3.41	0.85	12	0.09	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
51	20241023	140230	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	45	2	1.78	24045230	9435	47.48	2530	2585	2530	3285	1775	2530	2548.51	0.73	0	164	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	281	3.40	0.85	12	0.09	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
52	20241023	130228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	20	2	0.79	16507085	6497	32.69	2530	2550	2530	3285	1775	2530	2540.72	0.73	0	61	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	278	3.37	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
53	20241023	120226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	20	2	0.79	15739785	6196	31.18	2530	2550	2530	3285	1775	2530	2540.31	0.73	0	61	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	278	3.37	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
54	20241023	110227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2540	10	2	0.40	9827180	3871	19.48	2530	2545	2530	3285	1775	2530	2538.67	0.73	0	-85	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	277	3.36	0.84	12	0.04	757.00	3036.00	5290	20240227	-51.98	2515	20241017	0.99	5290	-51.98	20240227	2515	0.99	20241017	5290	-51.98	20240227	2515	0.99	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
55	20241023	100226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	15	2	0.59	4081635	1609	8.10	2530	2545	2530	3285	1775	2530	2536.75	0.73	0	-44	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	278	3.36	0.84	12	0.01	757.00	3036.00	5290	20240227	-51.89	2515	20241017	1.19	5290	-51.89	20240227	2515	1.19	20241017	5290	-51.89	20240227	2515	1.19	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
56	20241023	090226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2530	0	3	0.00	113850	45	0.23	2530	2530	2530	3285	1775	2530	2530.00	0.73	0	-6	2633	2581	2548	2496	2463	2565	2480	55	755	500	1770	5	1	10920000	276	3.34	0.83	12	0.00	757.00	3036.00	5290	20240227	-52.17	2515	20241017	0.60	5290	-52.17	20240227	2515	0.60	20241017	5290	-52.17	20240227	2515	0.60	20241017	1.91	N	006920	500	54 억		79445	N	N	0	N	00	N
57	20241022	160223	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2530	-45	5	-1.75	50520810	19872	211.49	2580	2600	2515	3345	1805	2575	2542.40	0.73	0	-580	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	276	3.34	0.83	12	0.18	757.00	3036.00	5290	20240227	-52.17	2515	20241022	0.60	5290	-52.17	20240227	2515	0.60	20241022	5290	-52.17	20240227	2515	0.60	20241022	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
58	20241022	150226	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2520	-55	5	-2.14	45228300	17779	189.22	2580	2600	2515	3345	1805	2575	2543.92	0.73	0	-210	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	275	3.33	0.83	12	0.16	757.00	3036.00	5290	20240227	-52.36	2515	20241022	0.20	5290	-52.36	20240227	2515	0.20	20241022	5290	-52.36	20240227	2515	0.20	20241022	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
59	20241022	140227	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2540	-35	5	-1.36	36317535	14251	151.67	2580	2600	2515	3345	1805	2575	2548.42	0.73	0	-130	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	277	3.36	0.84	12	0.13	757.00	3036.00	5290	20240227	-51.98	2515	20241022	0.99	5290	-51.98	20240227	2515	0.99	20241022	5290	-51.98	20240227	2515	0.99	20241022	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
60	20241022	130226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2520	-55	5	-2.14	28468920	11132	118.48	2580	2600	2520	3345	1805	2575	2557.39	0.73	0	-717	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	275	3.33	0.83	12	0.10	757.00	3036.00	5290	20240227	-52.36	2515	20241017	0.20	5290	-52.36	20240227	2515	0.20	20241017	5290	-52.36	20240227	2515	0.20	20241017	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
61	20241022	120226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2540	-35	5	-1.36	20027085	7790	82.91	2580	2600	2535	3345	1805	2575	2570.87	0.73	0	-746	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	277	3.36	0.84	12	0.07	757.00	3036.00	5290	20240227	-51.98	2515	20241017	0.99	5290	-51.98	20240227	2515	0.99	20241017	5290	-51.98	20240227	2515	0.99	20241017	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
62	20241022	110225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2535	-40	5	-1.55	19592760	7619	81.09	2580	2600	2535	3345	1805	2575	2571.57	0.73	0	-746	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	277	3.35	0.83	12	0.07	757.00	3036.00	5290	20240227	-52.08	2515	20241017	0.80	5290	-52.08	20240227	2515	0.80	20241017	5290	-52.08	20240227	2515	0.80	20241017	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
63	20241022	100226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	-30	5	-1.17	17691030	6870	73.12	2580	2600	2545	3345	1805	2575	2575.11	0.73	0	-242	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	278	3.36	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.89	2515	20241017	1.19	5290	-51.89	20240227	2515	1.19	20241017	5290	-51.89	20240227	2515	1.19	20241017	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
64	20241022	090225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2600	25	2	0.97	4181065	1619	17.23	2580	2600	2575	3345	1805	2575	2582.50	0.73	0	152	2638	2606	2563	2531	2488	2622	2547	55	770	500	1800	5	1	10920000	284	3.43	0.86	12	0.01	757.00	3036.00	5290	20240227	-50.85	2515	20241017	3.38	5290	-50.85	20240227	2515	3.38	20241017	5290	-50.85	20240227	2515	3.38	20241017	1.95	N	006920	500	54 억		79890	N	N	0	N	00	N
65	20241021	160224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	20	2	0.78	24049210	9396	54.28	2550	2595	2520	3320	1790	2555	2559.52	0.73	0	489	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.09	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
66	20241021	150226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	20	2	0.78	23534210	9196	53.13	2550	2595	2520	3320	1790	2555	2559.18	0.73	0	583	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.08	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
67	20241021	140226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	15	2	0.59	23523935	9192	53.11	2550	2595	2520	3320	1790	2555	2559.17	0.73	0	585	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	281	3.39	0.85	12	0.08	757.00	3036.00	5290	20240227	-51.42	2515	20241017	2.19	5290	-51.42	20240227	2515	2.19	20241017	5290	-51.42	20240227	2515	2.19	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
68	20241021	130225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	10	2	0.39	23141965	9043	52.24	2550	2595	2520	3320	1790	2555	2559.10	0.73	0	561	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	280	3.39	0.84	12	0.08	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
69	20241021	120225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	10	2	0.39	22867660	8936	51.63	2550	2595	2520	3320	1790	2555	2559.05	0.73	0	483	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	280	3.39	0.84	12	0.08	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
70	20241021	110224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2580	25	2	0.98	18182335	7120	41.13	2550	2595	2520	3320	1790	2555	2553.70	0.73	0	681	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	282	3.41	0.85	12	0.07	757.00	3036.00	5290	20240227	-51.23	2515	20241017	2.58	5290	-51.23	20240227	2515	2.58	20241017	5290	-51.23	20240227	2515	2.58	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
71	20241021	100226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	20	2	0.78	15601350	6111	35.31	2550	2595	2520	3320	1790	2555	2552.99	0.73	0	519	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.06	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
72	20241021	090224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	-10	5	-0.39	1090785	428	2.47	2550	2550	2540	3320	1790	2555	2548.56	0.73	0	56	2641	2597	2571	2527	2501	2585	2515	55	765	500	1780	5	1	10920000	278	3.36	0.84	12	0.00	757.00	3036.00	5290	20240227	-51.89	2515	20241017	1.19	5290	-51.89	20240227	2515	1.19	20241017	5290	-51.89	20240227	2515	1.19	20241017	2.00	N	006920	500	54 억		79401	N	N	0	N	00	N
73	20241018	160224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	-20	5	-0.78	44182205	17206	77.96	2575	2615	2545	3345	1805	2575	2567.84	0.73	0	-404	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	279	3.38	0.84	12	0.16	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
74	20241018	150228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	-10	5	-0.39	41099590	16000	72.49	2575	2615	2545	3345	1805	2575	2568.72	0.73	0	86	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	280	3.39	0.84	12	0.15	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
75	20241018	140231	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	-10	5	-0.39	35498345	13808	62.56	2575	2615	2545	3345	1805	2575	2570.85	0.73	0	-205	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	280	3.39	0.84	12	0.13	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
76	20241018	130226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	-10	5	-0.39	18143030	7093	32.14	2575	2580	2545	3345	1805	2575	2557.88	0.73	0	-17	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	280	3.39	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
77	20241018	120230	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	-20	5	-0.78	18001915	7038	31.89	2575	2580	2545	3345	1805	2575	2557.82	0.73	0	-26	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	279	3.38	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.70	2515	20241017	1.59	5290	-51.70	20240227	2515	1.59	20241017	5290	-51.70	20240227	2515	1.59	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
78	20241018	110228	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	-15	5	-0.58	16965970	6633	30.05	2575	2580	2545	3345	1805	2575	2557.81	0.73	0	83	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	280	3.38	0.84	12	0.06	757.00	3036.00	5290	20240227	-51.61	2515	20241017	1.79	5290	-51.61	20240227	2515	1.79	20241017	5290	-51.61	20240227	2515	1.79	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
79	20241018	100224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	-25	5	-0.97	12321155	4827	21.87	2575	2575	2545	3345	1805	2575	2552.55	0.73	0	76	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	278	3.37	0.84	12	0.04	757.00	3036.00	5290	20240227	-51.80	2515	20241017	1.39	5290	-51.80	20240227	2515	1.39	20241017	5290	-51.80	20240227	2515	1.39	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
80	20241018	090225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	-10	5	-0.39	1187430	463	2.10	2575	2575	2545	3345	1805	2575	2564.64	0.73	0	76	2615	2595	2555	2535	2495	2605	2545	55	770	500	1800	5	1	10920000	280	3.39	0.84	12	0.00	757.00	3036.00	5290	20240227	-51.51	2515	20241017	1.99	5290	-51.51	20240227	2515	1.99	20241017	5290	-51.51	20240227	2515	1.99	20241017	2.04	N	006920	500	54 억		79804	N	N	0	N	00	N
81	20241017	160224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2575	20	2	0.78	55741175	21930	75.71	2535	2575	2515	3320	1790	2555	2541.72	0.73	0	233	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	281	3.40	0.85	12	0.20	757.00	3036.00	5290	20240227	-51.32	2515	20241017	2.39	5290	-51.32	20240227	2515	2.39	20241017	5290	-51.32	20240227	2515	2.39	20241017	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
82	20241017	150224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2560	5	2	0.20	52484440	20663	71.34	2535	2575	2515	3320	1790	2555	2540.02	0.73	0	280	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	280	3.38	0.84	12	0.19	757.00	3036.00	5290	20240227	-51.61	2515	20241017	1.79	5290	-51.61	20240227	2515	1.79	20241017	5290	-51.61	20240227	2515	1.79	20241017	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
83	20241017	140224	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2545	-10	5	-0.39	41575210	16391	56.59	2535	2565	2515	3320	1790	2555	2536.47	0.73	0	1514	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	278	3.36	0.84	12	0.15	757.00	3036.00	5290	20240227	-51.89	2515	20241017	1.19	5290	-51.89	20240227	2515	1.19	20241017	5290	-51.89	20240227	2515	1.19	20241017	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
84	20241017	130225	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2525	-30	5	-1.17	34607645	13635	47.08	2535	2565	2515	3320	1790	2555	2538.15	0.73	0	572	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	276	3.34	0.83	12	0.12	757.00	3036.00	5290	20240227	-52.27	2515	20241017	0.40	5290	-52.27	20240227	2515	0.40	20241017	5290	-52.27	20240227	2515	0.40	20241017	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
85	20241017	120225	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2550	-5	5	-0.20	19291580	7582	26.18	2535	2565	2530	3320	1790	2555	2544.39	0.73	0	297	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	278	3.37	0.84	12	0.07	757.00	3036.00	5290	20240227	-51.80	2530	20241017	0.79	5290	-51.80	20240227	2530	0.79	20241017	5290	-51.80	20240227	2530	0.79	20241017	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
86	20241017	110226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	5	2	0.20	11257860	4415	15.24	2535	2565	2535	3320	1790	2555	2549.91	0.73	0	202	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	280	3.38	0.84	12	0.04	757.00	3036.00	5290	20240227	-51.61	2530	20240906	1.19	5290	-51.61	20240227	2530	1.19	20240906	5290	-51.61	20240227	2530	1.19	20240906	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
87	20241017	100225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	5	2	0.20	6988650	2742	9.47	2535	2565	2535	3320	1790	2555	2548.74	0.73	0	201	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	280	3.38	0.84	12	0.03	757.00	3036.00	5290	20240227	-51.61	2530	20240906	1.19	5290	-51.61	20240227	2530	1.19	20240906	5290	-51.61	20240227	2530	1.19	20240906	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
88	20241017	090224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	5	2	0.20	4235305	1663	5.74	2535	2560	2535	3320	1790	2555	2546.79	0.73	0	190	2708	2631	2593	2516	2478	2612	2497	55	765	500	1780	5	1	10920000	280	3.38	0.84	12	0.02	757.00	3036.00	5290	20240227	-51.61	2530	20240906	1.19	5290	-51.61	20240227	2530	1.19	20240906	5290	-51.61	20240227	2530	1.19	20240906	2.05	N	006920	500	54 억		79575	N	N	0	N	00	N
89	20241016	160223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	-95	5	-3.58	75360620	28902	120.38	2640	2670	2555	3445	1855	2650	2609.17	0.73	0	-20	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	279	3.38	0.84	12	0.26	757.00	3036.00	5290	20240227	-51.70	2530	20240906	0.99	5290	-51.70	20240227	2530	0.99	20240906	5290	-51.70	20240227	2530	0.99	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
90	20241016	150224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2615	-35	5	-1.32	49115790	18702	77.90	2640	2670	2600	3445	1855	2650	2626.23	0.73	0	434	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	286	3.45	0.86	12	0.17	757.00	3036.00	5290	20240227	-50.57	2530	20240906	3.36	5290	-50.57	20240227	2530	3.36	20240906	5290	-50.57	20240227	2530	3.36	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
91	20241016	140224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2615	-35	5	-1.32	39889330	15159	63.14	2640	2670	2605	3445	1855	2650	2631.40	0.73	0	453	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	286	3.45	0.86	12	0.14	757.00	3036.00	5290	20240227	-50.57	2530	20240906	3.36	5290	-50.57	20240227	2530	3.36	20240906	5290	-50.57	20240227	2530	3.36	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
92	20241016	130223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2625	-25	5	-0.94	39784700	15119	62.97	2640	2670	2605	3445	1855	2650	2631.44	0.73	0	454	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	287	3.47	0.86	12	0.14	757.00	3036.00	5290	20240227	-50.38	2530	20240906	3.75	5290	-50.38	20240227	2530	3.75	20240906	5290	-50.38	20240227	2530	3.75	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
93	20241016	120224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2645	-5	5	-0.19	19269675	7296	30.39	2640	2670	2625	3445	1855	2650	2641.13	0.73	0	758	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	289	3.49	0.87	12	0.07	757.00	3036.00	5290	20240227	-50.00	2530	20240906	4.55	5290	-50.00	20240227	2530	4.55	20240906	5290	-50.00	20240227	2530	4.55	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
94	20241016	110224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2655	5	2	0.19	19105935	7234	30.13	2640	2670	2625	3445	1855	2650	2641.13	0.73	0	769	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	290	3.51	0.87	12	0.07	757.00	3036.00	5290	20240227	-49.81	2530	20240906	4.94	5290	-49.81	20240227	2530	4.94	20240906	5290	-49.81	20240227	2530	4.94	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
95	20241016	100223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2660	10	2	0.38	17563085	6649	27.69	2640	2670	2625	3445	1855	2650	2641.46	0.73	0	884	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	290	3.51	0.88	12	0.06	757.00	3036.00	5290	20240227	-49.72	2530	20240906	5.14	5290	-49.72	20240227	2530	5.14	20240906	5290	-49.72	20240227	2530	5.14	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
96	20241016	090224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2650	0	3	0.00	1737140	658	2.74	2640	2650	2640	3445	1855	2650	2640.03	0.73	0	-97	2696	2672	2636	2612	2576	2685	2625	55	795	500	1850	5	1	10920000	289	3.50	0.87	12	0.01	757.00	3036.00	5290	20240227	-49.91	2530	20240906	4.74	5290	-49.91	20240227	2530	4.74	20240906	5290	-49.91	20240227	2530	4.74	20240906	2.10	N	006920	500	54 억		79405	N	N	0	N	00	N
97	20241015	160222	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2650	15	2	0.57	62914110	23888	91.57	2635	2660	2600	3425	1845	2635	2633.69	0.74	0	-891	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	289	3.50	0.87	12	0.22	757.00	3036.00	5290	20240227	-49.91	2530	20240906	4.74	5290	-49.91	20240227	2530	4.74	20240906	5290	-49.91	20240227	2530	4.74	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
98	20241015	150223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2645	10	2	0.38	59973170	22777	87.31	2635	2660	2600	3425	1845	2635	2633.06	0.74	0	-800	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	289	3.49	0.87	12	0.21	757.00	3036.00	5290	20240227	-50.00	2530	20240906	4.55	5290	-50.00	20240227	2530	4.55	20240906	5290	-50.00	20240227	2530	4.55	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
99	20241015	140224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2625	-10	5	-0.38	43507615	16527	63.35	2635	2660	2600	3425	1845	2635	2632.52	0.74	0	-450	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	287	3.47	0.86	12	0.15	757.00	3036.00	5290	20240227	-50.38	2530	20240906	3.75	5290	-50.38	20240227	2530	3.75	20240906	5290	-50.38	20240227	2530	3.75	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
100	20241015	130224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2640	5	2	0.19	27504415	10404	39.88	2635	2660	2630	3425	1845	2635	2643.64	0.74	0	-1080	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	288	3.49	0.87	12	0.10	757.00	3036.00	5290	20240227	-50.09	2530	20240906	4.35	5290	-50.09	20240227	2530	4.35	20240906	5290	-50.09	20240227	2530	4.35	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
101	20241015	120223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2650	15	2	0.57	26139380	9888	37.90	2635	2660	2630	3425	1845	2635	2643.55	0.74	0	-1080	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	289	3.50	0.87	12	0.09	757.00	3036.00	5290	20240227	-49.91	2530	20240906	4.74	5290	-49.91	20240227	2530	4.74	20240906	5290	-49.91	20240227	2530	4.74	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
102	20241015	110224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2645	10	2	0.38	24610055	9311	35.69	2635	2660	2630	3425	1845	2635	2643.12	0.74	0	-1011	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	289	3.49	0.87	12	0.09	757.00	3036.00	5290	20240227	-50.00	2530	20240906	4.55	5290	-50.00	20240227	2530	4.55	20240906	5290	-50.00	20240227	2530	4.55	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
103	20241015	100225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2645	10	2	0.38	21906340	8284	31.75	2635	2660	2630	3425	1845	2635	2644.42	0.74	0	-941	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	289	3.49	0.87	12	0.08	757.00	3036.00	5290	20240227	-50.00	2530	20240906	4.55	5290	-50.00	20240227	2530	4.55	20240906	5290	-50.00	20240227	2530	4.55	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
104	20241015	090222	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2635	0	3	0.00	1749680	664	2.55	2635	2645	2635	3425	1845	2635	2635.06	0.74	0	-76	2721	2677	2656	2612	2591	2667	2602	55	790	500	1840	5	1	10920000	288	3.48	0.87	12	0.01	757.00	3036.00	5290	20240227	-50.19	2530	20240906	4.15	5290	-50.19	20240227	2530	4.15	20240906	5290	-50.19	20240227	2530	4.15	20240906	2.21	N	006920	500	54 억		80297	N	N	0	N	00	N
105	20241014	160220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2635	-45	5	-1.68	64377405	24308	41.04	2695	2700	2635	3480	1880	2680	2648.42	0.74	0	-162	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	288	3.48	0.87	12	0.22	757.00	3036.00	5290	20240227	-50.19	2530	20240906	4.15	5290	-50.19	20240227	2530	4.15	20240906	5290	-50.19	20240227	2530	4.15	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
106	20241014	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2660	-20	5	-0.75	44835615	16900	28.53	2695	2700	2635	3480	1880	2680	2652.99	0.74	0	-225	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	290	3.51	0.88	12	0.15	757.00	3036.00	5290	20240227	-49.72	2530	20240906	5.14	5290	-49.72	20240227	2530	5.14	20240906	5290	-49.72	20240227	2530	5.14	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
107	20241014	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2665	-15	5	-0.56	41446825	15627	26.39	2695	2700	2635	3480	1880	2680	2652.26	0.74	0	-140	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	291	3.52	0.88	12	0.14	757.00	3036.00	5290	20240227	-49.62	2530	20240906	5.34	5290	-49.62	20240227	2530	5.34	20240906	5290	-49.62	20240227	2530	5.34	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
108	20241014	130220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2645	-35	5	-1.31	33492790	12614	21.30	2695	2700	2635	3480	1880	2680	2655.21	0.74	0	209	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	289	3.49	0.87	12	0.12	757.00	3036.00	5290	20240227	-50.00	2530	20240906	4.55	5290	-50.00	20240227	2530	4.55	20240906	5290	-50.00	20240227	2530	4.55	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
109	20241014	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2645	-35	5	-1.31	27646165	10400	17.56	2695	2700	2635	3480	1880	2680	2658.29	0.74	0	209	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	289	3.49	0.87	12	0.10	757.00	3036.00	5290	20240227	-50.00	2530	20240906	4.55	5290	-50.00	20240227	2530	4.55	20240906	5290	-50.00	20240227	2530	4.55	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
110	20241014	110220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2670	-10	5	-0.37	12385545	4636	7.83	2695	2700	2640	3480	1880	2680	2671.60	0.74	0	-192	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	292	3.53	0.88	12	0.04	757.00	3036.00	5290	20240227	-49.53	2530	20240906	5.53	5290	-49.53	20240227	2530	5.53	20240906	5290	-49.53	20240227	2530	5.53	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
111	20241014	100220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2680	0	3	0.00	11097935	4155	7.02	2695	2700	2640	3480	1880	2680	2670.98	0.74	0	-123	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	293	3.54	0.88	12	0.04	757.00	3036.00	5290	20240227	-49.34	2530	20240906	5.93	5290	-49.34	20240227	2530	5.93	20240906	5290	-49.34	20240227	2530	5.93	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
112	20241014	090221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2695	15	2	0.56	633325	235	0.40	2695	2695	2695	3480	1880	2680	2695.00	0.74	0	-179	2816	2747	2711	2642	2606	2730	2625	55	800	500	1870	5	1	10920000	294	3.56	0.89	12	0.00	757.00	3036.00	5290	20240227	-49.05	2530	20240906	6.52	5290	-49.05	20240227	2530	6.52	20240906	5290	-49.05	20240227	2530	6.52	20240906	2.18	N	006920	500	54 억		80420	N	N	0	N	00	N
113	20241011	160218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2680	-75	5	-2.72	159849550	59051	92.06	2760	2780	2675	3580	1930	2755	2707.44	0.71	0	3188	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	293	3.54	0.88	12	0.54	757.00	3036.00	5290	20240227	-49.34	2530	20240906	5.93	5290	-49.34	20240227	2530	5.93	20240906	5290	-49.34	20240227	2530	5.93	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
114	20241011	150219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2675	-80	5	-2.90	149560280	55210	86.07	2760	2780	2675	3580	1930	2755	2708.93	0.71	0	3226	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	292	3.53	0.88	12	0.51	757.00	3036.00	5290	20240227	-49.43	2530	20240906	5.73	5290	-49.43	20240227	2530	5.73	20240906	5290	-49.43	20240227	2530	5.73	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
115	20241011	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2715	-40	5	-1.45	130969665	48286	75.28	2760	2780	2680	3580	1930	2755	2712.37	0.71	0	2576	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	296	3.59	0.89	12	0.44	757.00	3036.00	5290	20240227	-48.68	2530	20240906	7.31	5290	-48.68	20240227	2530	7.31	20240906	5290	-48.68	20240227	2530	7.31	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
116	20241011	130220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2690	-65	5	-2.36	127589575	47039	73.33	2760	2780	2680	3580	1930	2755	2712.42	0.71	0	3191	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	294	3.55	0.89	12	0.43	757.00	3036.00	5290	20240227	-49.15	2530	20240906	6.32	5290	-49.15	20240227	2530	6.32	20240906	5290	-49.15	20240227	2530	6.32	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
117	20241011	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2700	-55	5	-2.00	102968965	37886	59.06	2760	2780	2680	3580	1930	2755	2717.86	0.71	0	2874	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	295	3.57	0.89	12	0.35	757.00	3036.00	5290	20240227	-48.96	2530	20240906	6.72	5290	-48.96	20240227	2530	6.72	20240906	5290	-48.96	20240227	2530	6.72	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
118	20241011	110220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2715	-40	5	-1.45	56537165	20685	32.25	2760	2780	2710	3580	1930	2755	2733.24	0.71	0	488	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	296	3.59	0.89	12	0.19	757.00	3036.00	5290	20240227	-48.68	2530	20240906	7.31	5290	-48.68	20240227	2530	7.31	20240906	5290	-48.68	20240227	2530	7.31	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
119	20241011	100225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2765	10	2	0.36	19622275	7124	11.11	2760	2780	2740	3580	1930	2755	2754.39	0.71	0	620	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	302	3.65	0.91	12	0.07	757.00	3036.00	5290	20240227	-47.73	2530	20240906	9.29	5290	-47.73	20240227	2530	9.29	20240906	5290	-47.73	20240227	2530	9.29	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
120	20241011	090220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	5	2	0.18	772800	280	0.44	2760	2760	2760	3580	1930	2755	2760.00	0.71	0	-1	2945	2850	2800	2705	2655	2825	2680	55	825	500	1920	5	1	10920000	301	3.65	0.91	12	0.00	757.00	3036.00	5290	20240227	-47.83	2530	20240906	9.09	5290	-47.83	20240227	2530	9.09	20240906	5290	-47.83	20240227	2530	9.09	20240906	2.27	N	006920	500	54 억		77232	N	N	0	N	00	N
121	20241010	160223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2755	-90	5	-3.16	179806615	64122	5.77	2865	2895	2750	3695	1995	2845	2804.71	0.68	0	2902	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	301	3.64	0.91	12	0.59	757.00	3036.00	5290	20240227	-47.92	2530	20240906	8.89	5290	-47.92	20240227	2530	8.89	20240906	5290	-47.92	20240227	2530	8.89	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
122	20241010	150227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2765	-80	5	-2.81	165123260	58799	5.29	2865	2895	2760	3695	1995	2845	2808.27	0.68	0	3448	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	302	3.65	0.91	12	0.54	757.00	3036.00	5290	20240227	-47.73	2530	20240906	9.29	5290	-47.73	20240227	2530	9.29	20240906	5290	-47.73	20240227	2530	9.29	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
123	20241010	140224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	-55	5	-1.93	139795955	49682	4.47	2865	2895	2790	3695	1995	2845	2813.81	0.68	0	3446	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	305	3.69	0.92	12	0.45	757.00	3036.00	5290	20240227	-47.26	2530	20240906	10.28	5290	-47.26	20240227	2530	10.28	20240906	5290	-47.26	20240227	2530	10.28	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
124	20241010	130224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2810	-35	5	-1.23	118442185	42030	3.78	2865	2895	2790	3695	1995	2845	2818.04	0.68	0	3448	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	307	3.71	0.93	12	0.38	757.00	3036.00	5290	20240227	-46.88	2530	20240906	11.07	5290	-46.88	20240227	2530	11.07	20240906	5290	-46.88	20240227	2530	11.07	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
125	20241010	120224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	-45	5	-1.58	104639015	37097	3.34	2865	2895	2790	3695	1995	2845	2820.69	0.68	0	3477	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	306	3.70	0.92	12	0.34	757.00	3036.00	5290	20240227	-47.07	2530	20240906	10.67	5290	-47.07	20240227	2530	10.67	20240906	5290	-47.07	20240227	2530	10.67	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
126	20241010	110223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2840	-5	5	-0.18	81281245	28763	2.59	2865	2895	2790	3695	1995	2845	2825.90	0.68	0	2495	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	310	3.75	0.94	12	0.26	757.00	3036.00	5290	20240227	-46.31	2530	20240906	12.25	5290	-46.31	20240227	2530	12.25	20240906	5290	-46.31	20240227	2530	12.25	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
127	20241010	100223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	-55	5	-1.93	65343150	23179	2.08	2865	2865	2790	3695	1995	2845	2819.07	0.68	0	3810	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	305	3.69	0.92	12	0.21	757.00	3036.00	5290	20240227	-47.26	2530	20240906	10.28	5290	-47.26	20240227	2530	10.28	20240906	5290	-47.26	20240227	2530	10.28	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
128	20241010	090223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2855	10	2	0.35	1885230	659	0.06	2865	2865	2850	3695	1995	2845	2860.74	0.68	0	-63	3421	3132	2951	2662	2481	3277	2807	55	850	500	1990	5	1	10920000	312	3.77	0.94	12	0.01	757.00	3036.00	5290	20240227	-46.03	2530	20240906	12.85	5290	-46.03	20240227	2530	12.85	20240906	5290	-46.03	20240227	2530	12.85	20240906	2.25	N	006920	500	54 억		74304	N	N	0	N	00	N
129	20241008	160223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	65	2	2.34	3414898350	1110758	6056.15	2780	3240	2770	3610	1950	2780	3075.07	0.71	0	-2794	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	311	3.76	0.94	12	10.17	757.00	3036.00	5290	20240227	-46.22	2530	20240906	12.45	5290	-46.22	20240227	2530	12.45	20240906	5290	-46.22	20240227	2530	12.45	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
130	20241008	150224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2870	90	2	3.24	3377257795	1097506	5983.89	2780	3240	2770	3610	1950	2780	3077.21	0.71	0	-3034	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	313	3.79	0.95	12	10.05	757.00	3036.00	5290	20240227	-45.75	2530	20240906	13.44	5290	-45.75	20240227	2530	13.44	20240906	5290	-45.75	20240227	2530	13.44	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
131	20241008	140224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2880	100	2	3.60	3322409190	1078296	5879.16	2780	3240	2770	3610	1950	2780	3081.17	0.71	0	-2955	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	314	3.80	0.95	12	9.87	757.00	3036.00	5290	20240227	-45.56	2530	20240906	13.83	5290	-45.56	20240227	2530	13.83	20240906	5290	-45.56	20240227	2530	13.83	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
132	20241008	130224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2835	55	2	1.98	3266083770	1058557	5771.53	2780	3240	2770	3610	1950	2780	3085.41	0.71	0	-3597	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	310	3.75	0.93	12	9.69	757.00	3036.00	5290	20240227	-46.41	2530	20240906	12.06	5290	-46.41	20240227	2530	12.06	20240906	5290	-46.41	20240227	2530	12.06	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
133	20241008	120223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2875	95	2	3.42	3097984765	999594	5450.05	2780	3240	2770	3610	1950	2780	3099.24	0.71	0	216	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	314	3.80	0.95	12	9.15	757.00	3036.00	5290	20240227	-45.65	2530	20240906	13.64	5290	-45.65	20240227	2530	13.64	20240906	5290	-45.65	20240227	2530	13.64	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
134	20241008	110223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3145	365	2	13.13	2033655730	645566	3519.80	2780	3240	2770	3610	1950	2780	3150.19	0.71	0	-3208	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	343	4.15	1.04	12	5.91	757.00	3036.00	5290	20240227	-40.55	2530	20240906	24.31	5290	-40.55	20240227	2530	24.31	20240906	5290	-40.55	20240227	2530	24.31	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
135	20241008	100224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	0	3	0.00	3754140	1350	7.36	2780	2790	2780	3610	1950	2780	2780.84	0.71	0	-236	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	304	3.67	0.92	12	0.01	757.00	3036.00	5290	20240227	-47.45	2530	20240906	9.88	5290	-47.45	20240227	2530	9.88	20240906	5290	-47.45	20240227	2530	9.88	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
136	20241008	090223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	0	3	0.00	3260940	1173	6.40	2780	2780	2780	3610	1950	2780	2780.00	0.71	0	-228	2903	2841	2788	2726	2673	2815	2700	55	830	500	1940	5	1	10920000	304	3.67	0.92	12	0.01	757.00	3036.00	5290	20240227	-47.45	2530	20240906	9.88	5290	-47.45	20240227	2530	9.88	20240906	5290	-47.45	20240227	2530	9.88	20240906	2.26	N	006920	500	54 억		77253	N	N	0	N	00	N
137	20241007	160223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	-55	5	-1.94	50887105	18340	197.20	2835	2850	2735	3685	1985	2835	2774.65	0.71	0	-724	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	304	3.67	0.92	12	0.17	757.00	3036.00	5290	20240227	-47.45	2530	20240906	9.88	5290	-47.45	20240227	2530	9.88	20240906	5290	-47.45	20240227	2530	9.88	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
138	20241007	150221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	-45	5	-1.59	46021010	16590	178.39	2835	2850	2735	3685	1985	2835	2774.02	0.71	0	210	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	305	3.69	0.92	12	0.15	757.00	3036.00	5290	20240227	-47.26	2530	20240906	10.28	5290	-47.26	20240227	2530	10.28	20240906	5290	-47.26	20240227	2530	10.28	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
139	20241007	140238	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	-75	5	-2.65	43784970	15782	169.70	2835	2850	2735	3685	1985	2835	2774.36	0.71	0	296	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	301	3.65	0.91	12	0.14	757.00	3036.00	5290	20240227	-47.83	2530	20240906	9.09	5290	-47.83	20240227	2530	9.09	20240906	5290	-47.83	20240227	2530	9.09	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
140	20241007	130221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2770	-65	5	-2.29	24302370	8680	93.33	2835	2850	2765	3685	1985	2835	2799.81	0.71	0	730	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	302	3.66	0.91	12	0.08	757.00	3036.00	5290	20240227	-47.64	2530	20240906	9.49	5290	-47.64	20240227	2530	9.49	20240906	5290	-47.64	20240227	2530	9.49	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
141	20241007	120232	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	-55	5	-1.94	20405895	7276	78.24	2835	2850	2780	3685	1985	2835	2804.55	0.71	0	415	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	304	3.67	0.92	12	0.07	757.00	3036.00	5290	20240227	-47.45	2530	20240906	9.88	5290	-47.45	20240227	2530	9.88	20240906	5290	-47.45	20240227	2530	9.88	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
142	20241007	110221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	-40	5	-1.41	15791710	5621	60.44	2835	2850	2795	3685	1985	2835	2809.41	0.71	0	555	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	305	3.69	0.92	12	0.05	757.00	3036.00	5290	20240227	-47.16	2530	20240906	10.47	5290	-47.16	20240227	2530	10.47	20240906	5290	-47.16	20240227	2530	10.47	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
143	20241007	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	-30	5	-1.06	8118300	2881	30.98	2835	2850	2805	3685	1985	2835	2817.88	0.71	0	122	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	306	3.71	0.92	12	0.03	757.00	3036.00	5290	20240227	-46.98	2530	20240906	10.87	5290	-46.98	20240227	2530	10.87	20240906	5290	-46.98	20240227	2530	10.87	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
144	20241007	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2835	0	3	0.00	2446605	863	9.28	2835	2835	2835	3685	1985	2835	2835.00	0.71	0	-164	2881	2857	2811	2787	2741	2870	2800	55	850	500	1980	5	1	10920000	310	3.75	0.93	12	0.01	757.00	3036.00	5290	20240227	-46.41	2530	20240906	12.06	5290	-46.41	20240227	2530	12.06	20240906	5290	-46.41	20240227	2530	12.06	20240906	2.26	N	006920	500	54 억		77861	N	N	0	N	00	N
145	20241004	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2835	60	2	2.16	26081980	9300	53.81	2790	2835	2765	3605	1945	2775	2804.51	0.70	0	630	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	310	3.75	0.93	12	0.09	757.00	3036.00	5290	20240227	-46.41	2530	20240906	12.06	5290	-46.41	20240227	2530	12.06	20240906	5290	-46.41	20240227	2530	12.06	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
146	20241004	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	15	2	0.54	24490535	8735	50.54	2790	2835	2765	3605	1945	2775	2803.72	0.70	0	678	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	305	3.69	0.92	12	0.08	757.00	3036.00	5290	20240227	-47.26	2530	20240906	10.28	5290	-47.26	20240227	2530	10.28	20240906	5290	-47.26	20240227	2530	10.28	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
147	20241004	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2810	35	2	1.26	16477995	5864	33.93	2790	2835	2765	3605	1945	2775	2810.03	0.70	0	269	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	307	3.71	0.93	12	0.05	757.00	3036.00	5290	20240227	-46.88	2530	20240906	11.07	5290	-46.88	20240227	2530	11.07	20240906	5290	-46.88	20240227	2530	11.07	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
148	20241004	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2810	35	2	1.26	16396925	5835	33.76	2790	2835	2765	3605	1945	2775	2810.10	0.70	0	248	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	307	3.71	0.93	12	0.05	757.00	3036.00	5290	20240227	-46.88	2530	20240906	11.07	5290	-46.88	20240227	2530	11.07	20240906	5290	-46.88	20240227	2530	11.07	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
149	20241004	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2825	50	2	1.80	10102640	3606	20.86	2790	2830	2765	3605	1945	2775	2801.62	0.70	0	454	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	308	3.73	0.93	12	0.03	757.00	3036.00	5290	20240227	-46.60	2530	20240906	11.66	5290	-46.60	20240227	2530	11.66	20240906	5290	-46.60	20240227	2530	11.66	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
150	20241004	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2830	55	2	1.98	9354045	3341	19.33	2790	2830	2765	3605	1945	2775	2799.77	0.70	0	454	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	309	3.74	0.93	12	0.03	757.00	3036.00	5290	20240227	-46.50	2530	20240906	11.86	5290	-46.50	20240227	2530	11.86	20240906	5290	-46.50	20240227	2530	11.86	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
151	20241004	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	30	2	1.08	2937835	1050	6.07	2790	2805	2765	3605	1945	2775	2797.94	0.70	0	90	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	306	3.71	0.92	12	0.01	757.00	3036.00	5290	20240227	-46.98	2530	20240906	10.87	5290	-46.98	20240227	2530	10.87	20240906	5290	-46.98	20240227	2530	10.87	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
152	20241004	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	20	2	0.72	192390	69	0.40	2790	2795	2765	3605	1945	2775	2788.26	0.70	0	0	2955	2865	2820	2730	2685	2842	2707	55	830	500	1940	5	1	10920000	305	3.69	0.92	12	0.00	757.00	3036.00	5290	20240227	-47.16	2530	20240906	10.47	5290	-47.16	20240227	2530	10.47	20240906	5290	-47.16	20240227	2530	10.47	20240906	2.23	N	006920	500	54 억		76982	N	N	0	N	00	N
153	20241002	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2775	-75	5	-2.63	48916120	17084	68.37	2850	2910	2775	3705	1995	2850	2863.27	0.71	0	-640	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	303	3.67	0.91	12	0.16	757.00	3036.00	5290	20240227	-47.54	2530	20240906	9.68	5290	-47.54	20240227	2530	9.68	20240906	5290	-47.54	20240227	2530	9.68	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
154	20241002	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2890	40	2	1.40	25362640	8820	35.30	2850	2910	2820	3705	1995	2850	2875.58	0.71	0	-909	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	316	3.82	0.95	12	0.08	757.00	3036.00	5290	20240227	-45.37	2530	20240906	14.23	5290	-45.37	20240227	2530	14.23	20240906	5290	-45.37	20240227	2530	14.23	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
155	20241002	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	45	2	1.58	25015840	8700	34.82	2850	2910	2820	3705	1995	2850	2875.38	0.71	0	-809	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	316	3.82	0.95	12	0.08	757.00	3036.00	5290	20240227	-45.27	2530	20240906	14.43	5290	-45.27	20240227	2530	14.43	20240906	5290	-45.27	20240227	2530	14.43	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
156	20241002	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2885	35	2	1.23	23558890	8195	32.80	2850	2910	2820	3705	1995	2850	2874.79	0.71	0	-806	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	315	3.81	0.95	12	0.08	757.00	3036.00	5290	20240227	-45.46	2530	20240906	14.03	5290	-45.46	20240227	2530	14.03	20240906	5290	-45.46	20240227	2530	14.03	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
157	20241002	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	55	2	1.93	22857580	7952	31.82	2850	2910	2820	3705	1995	2850	2874.44	0.71	0	-794	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	317	3.84	0.96	12	0.07	757.00	3036.00	5290	20240227	-45.09	2530	20240906	14.82	5290	-45.09	20240227	2530	14.82	20240906	5290	-45.09	20240227	2530	14.82	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
158	20241002	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2885	35	2	1.23	22222610	7733	30.95	2850	2910	2820	3705	1995	2850	2873.74	0.71	0	-754	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	315	3.81	0.95	12	0.07	757.00	3036.00	5290	20240227	-45.46	2530	20240906	14.03	5290	-45.46	20240227	2530	14.03	20240906	5290	-45.46	20240227	2530	14.03	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
159	20241002	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	45	2	1.58	14979055	5234	20.95	2850	2895	2820	3705	1995	2850	2861.88	0.71	0	-751	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	316	3.82	0.95	12	0.05	757.00	3036.00	5290	20240227	-45.27	2530	20240906	14.43	5290	-45.27	20240227	2530	14.43	20240906	5290	-45.27	20240227	2530	14.43	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N
160	20241002	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2830	-20	5	-0.70	1188160	417	1.67	2850	2850	2830	3705	1995	2850	2849.30	0.71	0	-121	3030	2940	2875	2785	2720	2907	2752	55	855	500	1990	5	1	10920000	309	3.74	0.93	12	0.00	757.00	3036.00	5290	20240227	-46.50	2530	20240906	11.86	5290	-46.50	20240227	2530	11.86	20240906	5290	-46.50	20240227	2530	11.86	20240906	2.21	N	006920	500	54 억		77622	N	N	0	N	00	N