KissMeData/006920/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 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	20240930	160224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2850	-85	5	-2.90	43083365	14969	99.03	2915	2965	2810	3815	2055	2935	2878.17	0.71	-155	3011	2972	2911	2872	2811	2992	2892	55	880	500	1990	5	1	10920000	311	3.76	0.94	12	0.14	757.00	3036.00	5290	20240227	-46.12	2530	20240906	12.65	5290	-46.12	20240227	2530	12.65	20240906	5290	-46.12	20240227	2530	12.65	20240906	2.21	N	006920	500	54 억	77777	N	N	N	N
3	20240930	150227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2845	-90	5	-3.07	40906065	14205	93.97	2915	2965	2810	3815	2055	2935	2879.69	0.71	-16	3011	2972	2911	2872	2811	2992	2892	55	880	500	1990	5	1	10920000	311	3.76	0.94	12	0.13	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	2.21	N	006920	500	54 억	77777	N	N	N	N
4	20240930	140226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2840	-95	5	-3.24	36805970	12762	84.43	2915	2965	2810	3815	2055	2935	2884.03	0.71	-234	3011	2972	2911	2872	2811	2992	2892	55	880	500	1990	5	1	10920000	310	3.75	0.94	12	0.12	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	2.21	N	006920	500	54 억	77777	N	N	N	N
5	20240930	130226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2905	-30	5	-1.02	22660475	7805	51.63	2915	2965	2870	3815	2055	2935	2903.33	0.71	-261	3011	2972	2911	2872	2811	2992	2892	55	880	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	77777	N	N	N	N
6	20240930	120227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2905	-30	5	-1.02	22660475	7805	51.63	2915	2965	2870	3815	2055	2935	2903.33	0.71	-261	3011	2972	2911	2872	2811	2992	2892	55	880	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	77777	N	N	N	N
7	20240930	110226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2890	-45	5	-1.53	17731915	6094	40.31	2915	2965	2870	3815	2055	2935	2909.73	0.71	-129	3011	2972	2911	2872	2811	2992	2892	55	880	500	1990	5	1	10920000	316	3.82	0.95	12	0.06	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	77777	N	N	N	N
8	20240930	100224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2945	10	2	0.34	6163160	2111	13.97	2915	2945	2905	3815	2055	2935	2919.55	0.71	-209	3011	2972	2911	2872	2811	2992	2892	55	880	500	1990	5	1	10920000	322	3.89	0.97	12	0.02	757.00	3036.00	5290	20240227	-44.33	2530	20240906	16.40	5290	-44.33	20240227	2530	16.40	20240906	5290	-44.33	20240227	2530	16.40	20240906	2.21	N	006920	500	54 억	77777	N	N	N	N
9	20240930	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2910	-25	5	-0.85	1115925	383	2.53	2915	2915	2910	3815	2055	2935	2913.64	0.71	-38	3011	2972	2911	2872	2811	2992	2892	55	880	500	1990	5	1	10920000	318	3.84	0.96	12	0.00	757.00	3036.00	5290	20240227	-44.99	2530	20240906	15.02	5290	-44.99	20240227	2530	15.02	20240906	5290	-44.99	20240227	2530	15.02	20240906	2.21	N	006920	500	54 억	77777	N	N	N	N
10	20240927	160226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2935	60	2	2.09	44092070	15116	594.65	2860	2950	2850	3735	2015	2875	2916.91	0.72	-647	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	321	3.88	0.97	12	0.14	757.00	3036.00	5290	20240227	-44.52	2530	20240906	16.01	5290	-44.52	20240227	2530	16.01	20240906	5290	-44.52	20240227	2530	16.01	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
11	20240927	150227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2930	55	2	1.91	40332190	13838	544.37	2860	2945	2850	3735	2015	2875	2914.60	0.72	-270	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	320	3.87	0.97	12	0.13	757.00	3036.00	5290	20240227	-44.61	2530	20240906	15.81	5290	-44.61	20240227	2530	15.81	20240906	5290	-44.61	20240227	2530	15.81	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
12	20240927	140227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	65	2	2.26	27179350	9343	367.55	2860	2945	2850	3735	2015	2875	2909.06	0.72	-350	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	321	3.88	0.97	12	0.09	757.00	3036.00	5290	20240227	-44.42	2530	20240906	16.21	5290	-44.42	20240227	2530	16.21	20240906	5290	-44.42	20240227	2530	16.21	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
13	20240927	130226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2940	65	2	2.26	25338260	8716	342.88	2860	2945	2850	3735	2015	2875	2907.10	0.72	-350	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	321	3.88	0.97	12	0.08	757.00	3036.00	5290	20240227	-44.42	2530	20240906	16.21	5290	-44.42	20240227	2530	16.21	20240906	5290	-44.42	20240227	2530	16.21	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
14	20240927	120225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2910	35	2	1.22	11334005	3928	154.52	2860	2915	2850	3735	2015	2875	2885.44	0.72	-302	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	318	3.84	0.96	12	0.04	757.00	3036.00	5290	20240227	-44.99	2530	20240906	15.02	5290	-44.99	20240227	2530	15.02	20240906	5290	-44.99	20240227	2530	15.02	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
15	20240927	110227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2900	25	2	0.87	9832365	3411	134.19	2860	2915	2850	3735	2015	2875	2882.55	0.72	-259	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	317	3.83	0.96	12	0.03	757.00	3036.00	5290	20240227	-45.18	2530	20240906	14.62	5290	-45.18	20240227	2530	14.62	20240906	5290	-45.18	20240227	2530	14.62	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
16	20240927	100226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2875	0	3	0.00	5508045	1919	75.49	2860	2890	2850	3735	2015	2875	2870.27	0.72	-208	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	314	3.80	0.95	12	0.02	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	2.22	N	006920	500	54 억	78405	N	N	N	N
17	20240927	090226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2860	-15	5	-0.52	1166880	408	16.05	2860	2860	2860	3735	2015	2875	2860.00	0.72	-60	2898	2886	2863	2851	2828	2892	2857	55	860	500	1950	5	1	10920000	312	3.78	0.94	12	0.00	757.00	3036.00	5290	20240227	-45.94	2530	20240906	13.04	5290	-45.94	20240227	2530	13.04	20240906	5290	-45.94	20240227	2530	13.04	20240906	2.22	N	006920	500	54 억	78405	N	N	N	N
18	20240926	160222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2875	30	2	1.05	7190525	2512	35.28	2845	2875	2840	3695	1995	2845	2862.35	0.72	-169	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	314	3.80	0.95	12	0.02	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	2.21	N	006920	500	54 억	78574	N	N	N	N
19	20240926	150226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2875	30	2	1.05	6489050	2268	31.85	2845	2875	2840	3695	1995	2845	2861.13	0.72	-169	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	314	3.80	0.95	12	0.02	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	2.21	N	006920	500	54 억	78574	N	N	N	N
20	20240926	140226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2855	10	2	0.35	3722960	1304	18.31	2845	2875	2840	3695	1995	2845	2855.03	0.72	-125	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	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	2.21	N	006920	500	54 억	78574	N	N	N	N
21	20240926	130226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2850	5	2	0.18	3528540	1236	17.36	2845	2875	2840	3695	1995	2845	2854.81	0.72	-125	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	311	3.76	0.94	12	0.01	757.00	3036.00	5290	20240227	-46.12	2530	20240906	12.65	5290	-46.12	20240227	2530	12.65	20240906	5290	-46.12	20240227	2530	12.65	20240906	2.21	N	006920	500	54 억	78574	N	N	N	N
22	20240926	120226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2860	15	2	0.53	2788275	977	13.72	2845	2875	2840	3695	1995	2845	2853.92	0.72	-125	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	312	3.78	0.94	12	0.01	757.00	3036.00	5290	20240227	-45.94	2530	20240906	13.04	5290	-45.94	20240227	2530	13.04	20240906	5290	-45.94	20240227	2530	13.04	20240906	2.21	N	006920	500	54 억	78574	N	N	N	N
23	20240926	110226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2870	25	2	0.88	1953425	684	9.61	2845	2875	2845	3695	1995	2845	2855.88	0.72	-112	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	313	3.79	0.95	12	0.01	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	2.21	N	006920	500	54 억	78574	N	N	N	N
24	20240926	100226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2865	20	2	0.70	1382545	485	6.81	2845	2865	2845	3695	1995	2845	2850.61	0.72	-50	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	313	3.78	0.94	12	0.00	757.00	3036.00	5290	20240227	-45.84	2530	20240906	13.24	5290	-45.84	20240227	2530	13.24	20240906	5290	-45.84	20240227	2530	13.24	20240906	2.21	N	006920	500	54 억	78574	N	N	N	N
25	20240926	090225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	0.72	0	2895	2870	2835	2810	2775	2882	2822	55	850	500	1930	5	1	10920000	311	3.76	0.94	12	0.00	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	2.21	N	006920	500	54 억	78574	N	N	N	N
26	20240925	160223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2845	15	2	0.53	19875940	7026	93.96	2830	2860	2800	3675	1985	2830	2828.91	0.72	99	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	5	1	10920000	311	3.76	0.94	12	0.06	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	2.22	N	006920	500	54 억	78475	N	N	N	N
27	20240925	150225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2800	-30	5	-1.06	18985455	6713	89.77	2830	2860	2800	3675	1985	2830	2828.16	0.72	123	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	5	1	10920000	306	3.70	0.92	12	0.06	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	2.22	N	006920	500	54 억	78475	N	N	N	N
28	20240925	140225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2855	25	2	0.88	4546080	1601	21.41	2830	2860	2825	3675	1985	2830	2839.53	0.72	125	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	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	2.22	N	006920	500	54 억	78475	N	N	N	N
29	20240925	130225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2850	20	2	0.71	3389755	1196	15.99	2830	2850	2825	3675	1985	2830	2834.24	0.72	139	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	5	1	10920000	311	3.76	0.94	12	0.01	757.00	3036.00	5290	20240227	-46.12	2530	20240906	12.65	5290	-46.12	20240227	2530	12.65	20240906	5290	-46.12	20240227	2530	12.65	20240906	2.22	N	006920	500	54 억	78475	N	N	N	N
30	20240925	120225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2850	20	2	0.71	3386905	1195	15.98	2830	2850	2825	3675	1985	2830	2834.23	0.72	139	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	5	1	10920000	311	3.76	0.94	12	0.01	757.00	3036.00	5290	20240227	-46.12	2530	20240906	12.65	5290	-46.12	20240227	2530	12.65	20240906	5290	-46.12	20240227	2530	12.65	20240906	2.22	N	006920	500	54 억	78475	N	N	N	N
31	20240925	110224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2830	0	3	0.00	3273600	1155	15.45	2830	2850	2825	3675	1985	2830	2834.29	0.72	139	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	5	1	10920000	309	3.74	0.93	12	0.01	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	2.22	N	006920	500	54 억	78475	N	N	N	N
32	20240925	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2840	10	2	0.35	1706395	603	8.06	2830	2840	2825	3675	1985	2830	2829.84	0.72	52	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	5	1	10920000	310	3.75	0.94	12	0.01	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	2.22	N	006920	500	54 억	78475	N	N	N	N
33	20240925	090226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2830	0	3	0.00	82070	29	0.39	2830	2830	2830	3675	1985	2830	2830.00	0.72	-4	2863	2846	2813	2796	2763	2855	2805	55	845	500	1920	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	2.22	N	006920	500	54 억	78475	N	N	N	N
34	20240924	160224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2830	45	2	1.62	20987880	7478	107.92	2785	2830	2780	3620	1950	2785	2806.61	0.72	280	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	309	3.74	0.93	12	0.07	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	2.22	N	006920	500	54 억	78180	N	N	N	N
35	20240924	150223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2820	35	2	1.26	15579750	5567	80.34	2785	2820	2780	3620	1950	2785	2798.59	0.72	280	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	308	3.73	0.93	12	0.05	757.00	3036.00	5290	20240227	-46.69	2530	20240906	11.46	5290	-46.69	20240227	2530	11.46	20240906	5290	-46.69	20240227	2530	11.46	20240906	2.22	N	006920	500	54 억	78180	N	N	N	N
36	20240924	140223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2810	25	2	0.90	11886810	4254	61.39	2785	2815	2780	3620	1950	2785	2794.27	0.72	200	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	307	3.71	0.93	12	0.04	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	2.22	N	006920	500	54 억	78180	N	N	N	N
37	20240924	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2810	25	2	0.90	7820870	2802	40.44	2785	2815	2780	3620	1950	2785	2791.17	0.72	159	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	307	3.71	0.93	12	0.03	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	2.22	N	006920	500	54 억	78180	N	N	N	N
38	20240924	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2815	30	2	1.08	7818060	2801	40.42	2785	2815	2780	3620	1950	2785	2791.17	0.72	159	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	307	3.72	0.93	12	0.03	757.00	3036.00	5290	20240227	-46.79	2530	20240906	11.26	5290	-46.79	20240227	2530	11.26	20240906	5290	-46.79	20240227	2530	11.26	20240906	2.22	N	006920	500	54 억	78180	N	N	N	N
39	20240924	110223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2780	-5	5	-0.18	7770465	2784	40.18	2785	2815	2780	3620	1950	2785	2791.12	0.72	159	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	304	3.67	0.92	12	0.03	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	2.22	N	006920	500	54 억	78180	N	N	N	N
40	20240924	100224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2800	15	2	0.54	2165360	775	11.18	2785	2805	2785	3620	1950	2785	2794.01	0.72	73	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	306	3.70	0.92	12	0.01	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	2.22	N	006920	500	54 억	78180	N	N	N	N
41	20240924	090223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	5	2	0.18	674530	242	3.49	2785	2790	2785	3620	1950	2785	2787.31	0.72	78	2828	2806	2778	2756	2728	2817	2767	55	835	500	1890	5	1	10920000	305	3.69	0.92	12	0.00	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	2.22	N	006920	500	54 억	78180	N	N	N	N
42	20240923	160223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2785	0	3	0.00	19228760	6929	349.42	2760	2800	2750	3620	1950	2785	2775.11	0.72	-240	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	304	3.68	0.92	12	0.06	757.00	3036.00	5290	20240227	-47.35	2530	20240906	10.08	5290	-47.35	20240227	2530	10.08	20240906	5290	-47.35	20240227	2530	10.08	20240906	2.22	N	006920	500	54 억	78420	N	N	N	N
43	20240923	150223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2755	-30	5	-1.08	17248980	6217	313.51	2760	2800	2750	3620	1950	2785	2774.49	0.72	204	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	301	3.64	0.91	12	0.06	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	2.22	N	006920	500	54 억	78420	N	N	N	N
44	20240923	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	10	2	0.36	9976155	3579	180.48	2760	2800	2755	3620	1950	2785	2787.41	0.72	66	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	305	3.69	0.92	12	0.03	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	2.22	N	006920	500	54 억	78420	N	N	N	N
45	20240923	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	10	2	0.36	5426570	1951	98.39	2760	2795	2755	3620	1950	2785	2781.43	0.72	108	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	305	3.69	0.92	12	0.02	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	2.22	N	006920	500	54 억	78420	N	N	N	N
46	20240923	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	10	2	0.36	5038065	1812	91.38	2760	2795	2755	3620	1950	2785	2780.39	0.72	108	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	305	3.69	0.92	12	0.02	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	2.22	N	006920	500	54 억	78420	N	N	N	N
47	20240923	110223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	5	2	0.18	1814115	654	32.98	2760	2795	2760	3620	1950	2785	2773.88	0.72	118	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	305	3.69	0.92	12	0.01	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	2.22	N	006920	500	54 억	78420	N	N	N	N
48	20240923	100223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	5	2	0.18	1395625	504	25.42	2760	2795	2760	3620	1950	2785	2769.10	0.72	120	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	5	1	10920000	305	3.69	0.92	12	0.00	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	2.22	N	006920	500	54 억	78420	N	N	N	N
49	20240923	090223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	10	2	0.36	966035	350	17.65	2760	2795	2760	3620	1950	2785	2760.10	0.72	248	2835	2810	2790	2765	2745	2800	2755	55	835	500	1890	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	2.22	N	006920	500	54 억	78420	N	N	N	N
50	20240913	160215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2795	55	2	2.01	9562640	3439	46.84	2785	2815	2750	3560	1920	2740	2780.57	0.72	-70	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	305	3.69	0.92	12	0.03	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	2.30	N	006920	500	54 억	78670	N	N	N	N
51	20240913	150217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2780	40	2	1.46	7343440	2642	35.98	2785	2815	2750	3560	1920	2740	2779.50	0.72	-77	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	304	3.67	0.92	12	0.02	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	2.30	N	006920	500	54 억	78670	N	N	N	N
52	20240913	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2760	20	2	0.73	6791420	2443	33.27	2785	2815	2750	3560	1920	2740	2779.95	0.72	-127	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	301	3.65	0.91	12	0.02	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	2.30	N	006920	500	54 억	78670	N	N	N	N
53	20240913	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	30	2	1.09	3491220	1253	17.07	2785	2815	2750	3560	1920	2740	2786.29	0.72	-34	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	302	3.66	0.91	12	0.01	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	2.30	N	006920	500	54 억	78670	N	N	N	N
54	20240913	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	30	2	1.09	3474600	1247	16.98	2785	2815	2750	3560	1920	2740	2786.37	0.72	-34	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	302	3.66	0.91	12	0.01	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	2.30	N	006920	500	54 억	78670	N	N	N	N
55	20240913	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	30	2	1.09	3466305	1244	16.94	2785	2815	2750	3560	1920	2740	2786.42	0.72	-34	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	302	3.66	0.91	12	0.01	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	2.30	N	006920	500	54 억	78670	N	N	N	N
56	20240913	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2775	35	2	1.28	2759915	989	13.47	2785	2815	2750	3560	1920	2740	2790.61	0.72	-33	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	303	3.67	0.91	12	0.01	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	2.30	N	006920	500	54 억	78670	N	N	N	N
57	20240913	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2780	40	2	1.46	687890	247	3.36	2785	2785	2780	3560	1920	2740	2784.98	0.72	-34	2760	2750	2730	2720	2700	2755	2725	55	820	500	1860	5	1	10920000	304	3.67	0.92	12	0.00	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	2.30	N	006920	500	54 억	78670	N	N	N	N
58	20240912	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2740	30	2	1.11	19977710	7341	45.33	2720	2740	2710	3520	1900	2710	2721.36	0.72	382	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	299	3.62	0.90	12	0.07	757.00	3036.00	5290	20240227	-48.20	2530	20240906	8.30	5290	-48.20	20240227	2530	8.30	20240906	5290	-48.20	20240227	2530	8.30	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
59	20240912	150215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	25	2	0.92	15847985	5832	36.01	2720	2740	2710	3520	1900	2710	2717.42	0.72	261	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	299	3.61	0.90	12	0.05	757.00	3036.00	5290	20240227	-48.30	2530	20240906	8.10	5290	-48.30	20240227	2530	8.10	20240906	5290	-48.30	20240227	2530	8.10	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
60	20240912	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2740	30	2	1.11	14782450	5443	33.61	2720	2740	2710	3520	1900	2710	2715.86	0.72	255	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	299	3.62	0.90	12	0.05	757.00	3036.00	5290	20240227	-48.20	2530	20240906	8.30	5290	-48.20	20240227	2530	8.30	20240906	5290	-48.20	20240227	2530	8.30	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
61	20240912	130215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	25	2	0.92	13991765	5154	31.82	2720	2740	2710	3520	1900	2710	2714.74	0.72	280	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	299	3.61	0.90	12	0.05	757.00	3036.00	5290	20240227	-48.30	2530	20240906	8.10	5290	-48.30	20240227	2530	8.10	20240906	5290	-48.30	20240227	2530	8.10	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
62	20240912	120215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	25	2	0.92	13661280	5033	31.08	2720	2735	2710	3520	1900	2710	2714.34	0.72	272	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	299	3.61	0.90	12	0.05	757.00	3036.00	5290	20240227	-48.30	2530	20240906	8.10	5290	-48.30	20240227	2530	8.10	20240906	5290	-48.30	20240227	2530	8.10	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
63	20240912	110216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	15	2	0.55	11079900	4086	25.23	2720	2735	2710	3520	1900	2710	2711.67	0.72	-74	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	298	3.60	0.90	12	0.04	757.00	3036.00	5290	20240227	-48.49	2530	20240906	7.71	5290	-48.49	20240227	2530	7.71	20240906	5290	-48.49	20240227	2530	7.71	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
64	20240912	100216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2725	15	2	0.55	10535160	3886	24.00	2720	2735	2710	3520	1900	2710	2711.06	0.72	-88	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	298	3.60	0.90	12	0.04	757.00	3036.00	5290	20240227	-48.49	2530	20240906	7.71	5290	-48.49	20240227	2530	7.71	20240906	5290	-48.49	20240227	2530	7.71	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
65	20240912	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2735	25	2	0.92	364795	134	0.83	2720	2735	2720	3520	1900	2710	2722.35	0.72	-7	2773	2741	2698	2666	2623	2757	2682	55	810	500	1840	5	1	10920000	299	3.61	0.90	12	0.00	757.00	3036.00	5290	20240227	-48.30	2530	20240906	8.10	5290	-48.30	20240227	2530	8.10	20240906	5290	-48.30	20240227	2530	8.10	20240906	2.23	N	006920	500	54 억	78218	N	N	N	N
66	20240911	160214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2710	-20	5	-0.73	43538425	16195	63.81	2705	2730	2655	3545	1915	2730	2688.39	0.73	-1269	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	296	3.58	0.89	12	0.15	757.00	3036.00	5290	20240227	-48.77	2530	20240906	7.11	5290	-48.77	20240227	2530	7.11	20240906	5290	-48.77	20240227	2530	7.11	20240906	2.25	N	006920	500	54 억	79487	N	N	N	N
67	20240911	150213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2690	-40	5	-1.47	40299030	14995	59.08	2705	2730	2655	3545	1915	2730	2687.50	0.73	-835	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	294	3.55	0.89	12	0.14	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	2.25	N	006920	500	54 억	79487	N	N	N	N
68	20240911	140215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2685	-45	5	-1.65	38153130	14194	55.92	2705	2730	2655	3545	1915	2730	2687.98	0.73	-793	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	293	3.55	0.88	12	0.13	757.00	3036.00	5290	20240227	-49.24	2530	20240906	6.13	5290	-49.24	20240227	2530	6.13	20240906	5290	-49.24	20240227	2530	6.13	20240906	2.25	N	006920	500	54 억	79487	N	N	N	N
69	20240911	130213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-30	5	-1.10	14232540	5262	20.73	2705	2730	2685	3545	1915	2730	2704.78	0.73	-421	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	295	3.57	0.89	12	0.05	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	2.25	N	006920	500	54 억	79487	N	N	N	N
70	20240911	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-30	5	-1.10	14165020	5237	20.63	2705	2730	2685	3545	1915	2730	2704.80	0.73	-421	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	295	3.57	0.89	12	0.05	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	2.25	N	006920	500	54 억	79487	N	N	N	N
71	20240911	110213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2710	-20	5	-0.73	11810460	4366	17.20	2705	2730	2685	3545	1915	2730	2705.10	0.73	-418	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	296	3.58	0.89	12	0.04	757.00	3036.00	5290	20240227	-48.77	2530	20240906	7.11	5290	-48.77	20240227	2530	7.11	20240906	5290	-48.77	20240227	2530	7.11	20240906	2.25	N	006920	500	54 억	79487	N	N	N	N
72	20240911	100213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	0	3	0.00	10640140	3935	15.50	2705	2730	2685	3545	1915	2730	2703.97	0.73	-289	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	298	3.61	0.90	12	0.04	757.00	3036.00	5290	20240227	-48.39	2530	20240906	7.91	5290	-48.39	20240227	2530	7.91	20240906	5290	-48.39	20240227	2530	7.91	20240906	2.25	N	006920	500	54 억	79487	N	N	N	N
73	20240911	090215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2705	-25	5	-0.92	7219645	2669	10.52	2705	2705	2705	3545	1915	2730	2705.00	0.73	-392	2890	2810	2750	2670	2610	2780	2640	55	815	500	1850	5	1	10920000	295	3.57	0.89	12	0.02	757.00	3036.00	5290	20240227	-48.87	2530	20240906	6.92	5290	-48.87	20240227	2530	6.92	20240906	5290	-48.87	20240227	2530	6.92	20240906	2.25	N	006920	500	54 억	79487	N	N	N	N
74	20240910	160213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	-40	5	-1.44	69509130	25381	308.28	2770	2830	2690	3600	1940	2770	2738.63	0.73	-230	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	298	3.61	0.90	12	0.23	757.00	3036.00	5290	20240227	-48.39	2530	20240906	7.91	5290	-48.39	20240227	2530	7.91	20240906	5290	-48.39	20240227	2530	7.91	20240906	2.21	N	006920	500	54 억	79444	N	N	N	N
75	20240910	150215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-70	5	-2.53	61085525	22273	270.53	2770	2830	2690	3600	1940	2770	2742.58	0.73	229	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	295	3.57	0.89	12	0.20	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	2.21	N	006920	500	54 억	79444	N	N	N	N
76	20240910	140213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2730	-40	5	-1.44	44351005	16076	195.26	2770	2830	2715	3600	1940	2770	2758.83	0.73	-310	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	298	3.61	0.90	12	0.15	757.00	3036.00	5290	20240227	-48.39	2530	20240906	7.91	5290	-48.39	20240227	2530	7.91	20240906	5290	-48.39	20240227	2530	7.91	20240906	2.21	N	006920	500	54 억	79444	N	N	N	N
77	20240910	130214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2750	-20	5	-0.72	40181535	14543	176.64	2770	2830	2745	3600	1940	2770	2762.95	0.73	-39	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	300	3.63	0.91	12	0.13	757.00	3036.00	5290	20240227	-48.02	2530	20240906	8.70	5290	-48.02	20240227	2530	8.70	20240906	5290	-48.02	20240227	2530	8.70	20240906	2.21	N	006920	500	54 억	79444	N	N	N	N
78	20240910	120213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2765	-5	5	-0.18	23834315	8599	104.45	2770	2830	2765	3600	1940	2770	2771.75	0.73	-324	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	302	3.65	0.91	12	0.08	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	2.21	N	006920	500	54 억	79444	N	N	N	N
79	20240910	110213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	0	3	0.00	23615825	8520	103.49	2770	2830	2765	3600	1940	2770	2771.81	0.73	-256	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	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	2.21	N	006920	500	54 억	79444	N	N	N	N
80	20240910	100214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2785	15	2	0.54	12825215	4622	56.14	2770	2830	2770	3600	1940	2770	2774.82	0.73	-123	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	304	3.68	0.92	12	0.04	757.00	3036.00	5290	20240227	-47.35	2530	20240906	10.08	5290	-47.35	20240227	2530	10.08	20240906	5290	-47.35	20240227	2530	10.08	20240906	2.21	N	006920	500	54 억	79444	N	N	N	N
81	20240910	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	0	3	0.00	2598260	938	11.39	2770	2770	2770	3600	1940	2770	2770.00	0.73	-130	2843	2806	2733	2696	2623	2825	2715	55	830	500	1880	5	1	10920000	302	3.66	0.91	12	0.01	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	2.21	N	006920	500	54 억	79444	N	N	N	N
82	20240909	160211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2770	20	2	0.73	22350730	8232	17.78	2690	2770	2660	3575	1925	2750	2715.08	0.74	-1018	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	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	2.21	N	006920	500	54 억	80424	N	N	N	N
83	20240909	150211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2765	15	2	0.55	19881185	7338	15.85	2690	2765	2660	3575	1925	2750	2709.35	0.74	-960	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	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	2.21	N	006920	500	54 억	80424	N	N	N	N
84	20240909	140212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2745	-5	5	-0.18	18443075	6816	14.72	2690	2750	2660	3575	1925	2750	2705.85	0.74	-872	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	5	1	10920000	300	3.63	0.90	12	0.06	757.00	3036.00	5290	20240227	-48.11	2530	20240906	8.50	5290	-48.11	20240227	2530	8.50	20240906	5290	-48.11	20240227	2530	8.50	20240906	2.21	N	006920	500	54 억	80424	N	N	N	N
85	20240909	130211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-30	5	-1.09	13000910	4821	10.41	2690	2720	2660	3575	1925	2750	2696.72	0.74	-834	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	5	1	10920000	297	3.59	0.90	12	0.04	757.00	3036.00	5290	20240227	-48.58	2530	20240906	7.51	5290	-48.58	20240227	2530	7.51	20240906	5290	-48.58	20240227	2530	7.51	20240906	2.21	N	006920	500	54 억	80424	N	N	N	N
86	20240909	120211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2720	-30	5	-1.09	12824110	4756	10.27	2690	2720	2660	3575	1925	2750	2696.41	0.74	-834	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	5	1	10920000	297	3.59	0.90	12	0.04	757.00	3036.00	5290	20240227	-48.58	2530	20240906	7.51	5290	-48.58	20240227	2530	7.51	20240906	5290	-48.58	20240227	2530	7.51	20240906	2.21	N	006920	500	54 억	80424	N	N	N	N
87	20240909	110210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-50	5	-1.82	11064930	4107	8.87	2690	2715	2660	3575	1925	2750	2694.16	0.74	-834	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	5	1	10920000	295	3.57	0.89	12	0.04	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	2.21	N	006920	500	54 억	80424	N	N	N	N
88	20240909	100213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-50	5	-1.82	6623450	2466	5.33	2690	2715	2660	3575	1925	2750	2685.91	0.74	-160	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	5	1	10920000	295	3.57	0.89	12	0.02	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	2.21	N	006920	500	54 억	80424	N	N	N	N
89	20240909	090211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2700	-50	5	-1.82	2160275	802	1.73	2690	2705	2685	3575	1925	2750	2693.61	0.74	-26	2990	2870	2700	2580	2410	2785	2495	55	825	500	1870	5	1	10920000	295	3.57	0.89	12	0.01	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	2.21	N	006920	500	54 억	80424	N	N	N	N
90	20240906	160208	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2750	-55	5	-1.96	119720805	44810	486.48	2805	2820	2530	3645	1965	2805	2671.74	0.71	2333	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	300	3.63	0.91	12	0.41	757.00	3036.00	5290	20240227	-48.02	2530	20240906	8.70	5290	-48.02	20240227	2530	8.70	20240906	5290	-48.02	20240227	2530	8.70	20240906	2.28	N	006920	500	54 억	78072	N	N	N	N
91	20240906	150212	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2745	-60	5	-2.14	117906105	44148	479.30	2805	2820	2530	3645	1965	2805	2670.70	0.71	2477	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	300	3.63	0.90	12	0.40	757.00	3036.00	5290	20240227	-48.11	2530	20240906	8.50	5290	-48.11	20240227	2530	8.50	20240906	5290	-48.11	20240227	2530	8.50	20240906	2.28	N	006920	500	54 억	78072	N	N	N	N
92	20240906	140212	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2735	-70	5	-2.50	109659255	41098	446.18	2805	2820	2530	3645	1965	2805	2668.24	0.71	2720	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	299	3.61	0.90	12	0.38	757.00	3036.00	5290	20240227	-48.30	2530	20240906	8.10	5290	-48.30	20240227	2530	8.10	20240906	5290	-48.30	20240227	2530	8.10	20240906	2.28	N	006920	500	54 억	78072	N	N	N	N
93	20240906	130210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2720	-85	5	-3.03	86821540	32686	354.86	2805	2820	2530	3645	1965	2805	2656.23	0.71	3470	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	297	3.59	0.90	12	0.30	757.00	3036.00	5290	20240227	-48.58	2530	20240906	7.51	5290	-48.58	20240227	2530	7.51	20240906	5290	-48.58	20240227	2530	7.51	20240906	2.28	N	006920	500	54 억	78072	N	N	N	N
94	20240906	120211	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2705	-100	5	-3.57	86087730	32416	351.93	2805	2820	2530	3645	1965	2805	2655.72	0.71	3619	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	295	3.57	0.89	12	0.30	757.00	3036.00	5290	20240227	-48.87	2530	20240906	6.92	5290	-48.87	20240227	2530	6.92	20240906	5290	-48.87	20240227	2530	6.92	20240906	2.28	N	006920	500	54 억	78072	N	N	N	N
95	20240906	110213	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2695	-110	5	-3.92	84446075	31808	345.33	2805	2820	2530	3645	1965	2805	2654.87	0.71	3621	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	294	3.56	0.89	12	0.29	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	2.28	N	006920	500	54 억	78072	N	N	N	N
96	20240906	100210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2805	0	3	0.00	8096450	2895	31.43	2805	2820	2780	3645	1965	2805	2796.70	0.71	-542	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	306	3.71	0.92	12	0.03	757.00	3036.00	5290	20240227	-46.98	2780	20240906	0.90	5290	-46.98	20240227	2780	0.90	20240906	5290	-46.98	20240227	2780	0.90	20240906	2.28	N	006920	500	54 억	78072	N	N	N	N
97	20240906	090212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2805	0	3	0.00	3744675	1335	14.49	2805	2805	2805	3645	1965	2805	2805.00	0.71	-200	2835	2820	2800	2785	2765	2827	2792	55	840	500	1900	5	1	10920000	306	3.71	0.92	12	0.01	757.00	3036.00	5290	20240227	-46.98	2780	20240904	0.90	5290	-46.98	20240227	2780	0.90	20240904	5290	-46.98	20240227	2780	0.90	20240904	2.28	N	006920	500	54 억	78072	N	N	N	N
98	20240905	160209	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2805	5	2	0.18	25775670	9211	45.72	2800	2815	2780	3640	1960	2800	2798.36	0.72	-304	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	306	3.71	0.92	12	0.08	757.00	3036.00	5290	20240227	-46.98	2780	20240905	0.90	5290	-46.98	20240227	2780	0.90	20240905	5290	-46.98	20240227	2780	0.90	20240905	2.52	N	006920	500	54 억	78376	N	N	N	N
99	20240905	150212	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2805	5	2	0.18	25526050	9122	45.28	2800	2815	2780	3640	1960	2800	2798.30	0.72	-263	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	306	3.71	0.92	12	0.08	757.00	3036.00	5290	20240227	-46.98	2780	20240905	0.90	5290	-46.98	20240227	2780	0.90	20240905	5290	-46.98	20240227	2780	0.90	20240905	2.52	N	006920	500	54 억	78376	N	N	N	N
100	20240905	140211	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2805	5	2	0.18	25260265	9027	44.81	2800	2815	2780	3640	1960	2800	2798.30	0.72	-209	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	306	3.71	0.92	12	0.08	757.00	3036.00	5290	20240227	-46.98	2780	20240905	0.90	5290	-46.98	20240227	2780	0.90	20240905	5290	-46.98	20240227	2780	0.90	20240905	2.52	N	006920	500	54 억	78376	N	N	N	N
101	20240905	130211	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2785	-15	5	-0.54	25254655	9025	44.80	2800	2815	2780	3640	1960	2800	2798.30	0.72	-209	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	304	3.68	0.92	12	0.08	757.00	3036.00	5290	20240227	-47.35	2780	20240905	0.18	5290	-47.35	20240227	2780	0.18	20240905	5290	-47.35	20240227	2780	0.18	20240905	2.52	N	006920	500	54 억	78376	N	N	N	N
102	20240905	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2815	15	2	0.54	20488105	7314	36.30	2800	2815	2785	3640	1960	2800	2801.22	0.72	-179	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	307	3.72	0.93	12	0.07	757.00	3036.00	5290	20240227	-46.79	2780	20240904	1.26	5290	-46.79	20240227	2780	1.26	20240904	5290	-46.79	20240227	2780	1.26	20240904	2.52	N	006920	500	54 억	78376	N	N	N	N
103	20240905	110210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2815	15	2	0.54	19018940	6787	33.69	2800	2815	2790	3640	1960	2800	2802.26	0.72	-179	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	307	3.72	0.93	12	0.06	757.00	3036.00	5290	20240227	-46.79	2780	20240904	1.26	5290	-46.79	20240227	2780	1.26	20240904	5290	-46.79	20240227	2780	1.26	20240904	2.52	N	006920	500	54 억	78376	N	N	N	N
104	20240905	100209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2790	-10	5	-0.36	13907575	4968	24.66	2800	2815	2790	3640	1960	2800	2799.43	0.72	-136	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	305	3.69	0.92	12	0.05	757.00	3036.00	5290	20240227	-47.26	2780	20240904	0.36	5290	-47.26	20240227	2780	0.36	20240904	5290	-47.26	20240227	2780	0.36	20240904	2.52	N	006920	500	54 억	78376	N	N	N	N
105	20240905	090211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2800	0	3	0.00	4183200	1494	7.42	2800	2800	2800	3640	1960	2800	2800.00	0.72	-223	2886	2842	2811	2767	2736	2827	2752	55	840	500	1900	5	1	10920000	306	3.70	0.92	12	0.01	757.00	3036.00	5290	20240227	-47.07	2780	20240904	0.72	5290	-47.07	20240227	2780	0.72	20240904	5290	-47.07	20240227	2780	0.72	20240904	2.52	N	006920	500	54 억	78376	N	N	N	N
106	20240904	160208	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2800	-105	5	-3.61	56633910	20078	150.33	2820	2855	2780	3775	2035	2905	2820.69	0.73	-1185	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	306	3.70	0.92	12	0.18	757.00	3036.00	5290	20240227	-47.07	2780	20240904	0.72	5290	-47.07	20240227	2780	0.72	20240904	5290	-47.07	20240227	2780	0.72	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
107	20240904	150210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2835	-70	5	-2.41	52561425	18627	139.47	2820	2855	2780	3775	2035	2905	2821.79	0.73	-615	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	310	3.75	0.93	12	0.17	757.00	3036.00	5290	20240227	-46.41	2780	20240904	1.98	5290	-46.41	20240227	2780	1.98	20240904	5290	-46.41	20240227	2780	1.98	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
108	20240904	140210	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2815	-90	5	-3.10	52323825	18543	138.84	2820	2855	2780	3775	2035	2905	2821.76	0.73	-564	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	307	3.72	0.93	12	0.17	757.00	3036.00	5290	20240227	-46.79	2780	20240904	1.26	5290	-46.79	20240227	2780	1.26	20240904	5290	-46.79	20240227	2780	1.26	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
109	20240904	130208	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2820	-85	5	-2.93	49093960	17396	130.25	2820	2855	2780	3775	2035	2905	2822.14	0.73	-492	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	308	3.73	0.93	12	0.16	757.00	3036.00	5290	20240227	-46.69	2780	20240904	1.44	5290	-46.69	20240227	2780	1.44	20240904	5290	-46.69	20240227	2780	1.44	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
110	20240904	120208	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2820	-85	5	-2.93	31689760	11224	84.04	2820	2855	2780	3775	2035	2905	2823.39	0.73	-207	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	308	3.73	0.93	12	0.10	757.00	3036.00	5290	20240227	-46.69	2780	20240904	1.44	5290	-46.69	20240227	2780	1.44	20240904	5290	-46.69	20240227	2780	1.44	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
111	20240904	110207	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2840	-65	5	-2.24	29501930	10450	78.24	2820	2855	2780	3775	2035	2905	2823.15	0.73	-152	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	310	3.75	0.94	12	0.10	757.00	3036.00	5290	20240227	-46.31	2780	20240904	2.16	5290	-46.31	20240227	2780	2.16	20240904	5290	-46.31	20240227	2780	2.16	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
112	20240904	100209	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2830	-75	5	-2.58	28415745	10066	75.37	2820	2855	2780	3775	2035	2905	2822.94	0.73	-120	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	309	3.74	0.93	12	0.09	757.00	3036.00	5290	20240227	-46.50	2780	20240904	1.80	5290	-46.50	20240227	2780	1.80	20240904	5290	-46.50	20240227	2780	1.80	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
113	20240904	090208	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2815	-90	5	-3.10	21905380	7774	58.21	2820	2855	2780	3775	2035	2905	2817.77	0.73	526	2981	2942	2891	2852	2801	2917	2827	55	870	500	1970	5	1	10920000	307	3.72	0.93	12	0.07	757.00	3036.00	5290	20240227	-46.79	2780	20240904	1.26	5290	-46.79	20240227	2780	1.26	20240904	5290	-46.79	20240227	2780	1.26	20240904	2.54	N	006920	500	54 억	79564	N	N	N	N
114	20240903	160207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2905	0	3	0.00	38640325	13356	179.44	2910	2930	2840	3775	2035	2905	2893.11	0.73	-241	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	317	3.84	0.96	12	0.12	757.00	3036.00	5290	20240227	-45.09	2800	20240830	3.75	5290	-45.09	20240227	2800	3.75	20240830	5290	-45.09	20240227	2800	3.75	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
115	20240903	150208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2895	-10	5	-0.34	36605165	12654	170.01	2910	2930	2840	3775	2035	2905	2892.77	0.73	-241	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	316	3.82	0.95	12	0.12	757.00	3036.00	5290	20240227	-45.27	2800	20240830	3.39	5290	-45.27	20240227	2800	3.39	20240830	5290	-45.27	20240227	2800	3.39	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
116	20240903	140208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2915	10	2	0.34	31006675	10706	143.84	2910	2930	2840	3775	2035	2905	2896.20	0.73	-417	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	318	3.85	0.96	12	0.10	757.00	3036.00	5290	20240227	-44.90	2800	20240830	4.11	5290	-44.90	20240227	2800	4.11	20240830	5290	-44.90	20240227	2800	4.11	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
117	20240903	130207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	15	2	0.52	22211610	7632	102.54	2910	2930	2885	3775	2035	2905	2910.33	0.73	-416	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	319	3.86	0.96	12	0.07	757.00	3036.00	5290	20240227	-44.80	2800	20240830	4.29	5290	-44.80	20240227	2800	4.29	20240830	5290	-44.80	20240227	2800	4.29	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
118	20240903	120206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2920	15	2	0.52	21051930	7233	97.18	2910	2930	2885	3775	2035	2905	2910.54	0.73	-442	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	319	3.86	0.96	12	0.07	757.00	3036.00	5290	20240227	-44.80	2800	20240830	4.29	5290	-44.80	20240227	2800	4.29	20240830	5290	-44.80	20240227	2800	4.29	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
119	20240903	110205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2925	20	2	0.69	20721920	7120	95.66	2910	2930	2885	3775	2035	2905	2910.38	0.73	-443	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	319	3.86	0.96	12	0.07	757.00	3036.00	5290	20240227	-44.71	2800	20240830	4.46	5290	-44.71	20240227	2800	4.46	20240830	5290	-44.71	20240227	2800	4.46	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
120	20240903	100206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2930	25	2	0.86	20666430	7101	95.41	2910	2930	2885	3775	2035	2905	2910.35	0.73	-451	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	320	3.87	0.97	12	0.07	757.00	3036.00	5290	20240227	-44.61	2800	20240830	4.64	5290	-44.61	20240227	2800	4.64	20240830	5290	-44.61	20240227	2800	4.64	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
121	20240903	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2910	5	2	0.17	2039910	701	9.42	2910	2910	2910	3775	2035	2905	2910.00	0.73	-384	2958	2931	2893	2866	2828	2912	2847	55	870	500	1970	5	1	10920000	318	3.84	0.96	12	0.01	757.00	3036.00	5290	20240227	-44.99	2800	20240830	3.93	5290	-44.99	20240227	2800	3.93	20240830	5290	-44.99	20240227	2800	3.93	20240830	2.52	N	006920	500	54 억	79805	N	N	N	N
122	20240902	160205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2905	20	2	0.69	21450575	7443	39.14	2915	2920	2855	3750	2020	2885	2881.67	0.74	-487	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	317	3.84	0.96	12	0.07	757.00	3036.00	5290	20240227	-45.09	2800	20240830	3.75	5290	-45.09	20240227	2800	3.75	20240830	5290	-45.09	20240227	2800	3.75	20240830	2.58	N	006920	500	54 억	80262	N	N	N	N
123	20240902	150207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2895	10	2	0.35	18784975	6523	34.30	2915	2920	2855	3750	2020	2885	2879.81	0.74	-378	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	316	3.82	0.95	12	0.06	757.00	3036.00	5290	20240227	-45.27	2800	20240830	3.39	5290	-45.27	20240227	2800	3.39	20240830	5290	-45.27	20240227	2800	3.39	20240830	2.58	N	006920	500	54 억	80262	N	N	N	N
124	20240902	140207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2890	5	2	0.17	14529505	5050	26.55	2915	2920	2855	3750	2020	2885	2877.13	0.74	-176	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	316	3.82	0.95	12	0.05	757.00	3036.00	5290	20240227	-45.37	2800	20240830	3.21	5290	-45.37	20240227	2800	3.21	20240830	5290	-45.37	20240227	2800	3.21	20240830	2.58	N	006920	500	54 억	80262	N	N	N	N
125	20240902	130206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2895	10	2	0.35	12433355	4320	22.72	2915	2920	2855	3750	2020	2885	2878.09	0.74	-166	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	316	3.82	0.95	12	0.04	757.00	3036.00	5290	20240227	-45.27	2800	20240830	3.39	5290	-45.27	20240227	2800	3.39	20240830	5290	-45.27	20240227	2800	3.39	20240830	2.58	N	006920	500	54 억	80262	N	N	N	N
126	20240902	120207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2895	10	2	0.35	11915150	4141	21.77	2915	2920	2855	3750	2020	2885	2877.36	0.74	-166	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	316	3.82	0.95	12	0.04	757.00	3036.00	5290	20240227	-45.27	2800	20240830	3.39	5290	-45.27	20240227	2800	3.39	20240830	5290	-45.27	20240227	2800	3.39	20240830	2.58	N	006920	500	54 억	80262	N	N	N	N
127	20240902	110207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2885	0	3	0.00	11533095	4009	21.08	2915	2920	2855	3750	2020	2885	2876.80	0.74	-136	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	315	3.81	0.95	12	0.04	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	2.58	N	006920	500	54 억	80262	N	N	N	N
128	20240902	100205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2860	-25	5	-0.87	9083265	3157	16.60	2915	2915	2855	3750	2020	2885	2877.18	0.74	9	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	312	3.78	0.94	12	0.03	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	2.58	N	006920	500	54 억	80262	N	N	N	N
129	20240902	090204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2905	20	2	0.69	783485	269	1.41	2915	2915	2905	3750	2020	2885	2912.58	0.74	-30	2955	2920	2860	2825	2765	2937	2842	55	865	500	1960	5	1	10920000	317	3.84	0.96	12	0.00	757.00	3036.00	5290	20240227	-45.09	2800	20240830	3.75	5290	-45.09	20240227	2800	3.75	20240830	5290	-45.09	20240227	2800	3.75	20240830	2.58	N	006920	500	54 억	80262	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History