KissMeData/073570/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-240	5	-9.45	3272966445	1374742	41.03	2430	2515	2260	3300	1780	2540	2380.65	1.64	-53561	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	832	-0.36	0.57	12	3.80	-6334.00	4066.00	12980	20230919	-82.28	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	12720	-81.92	20231017	1899	21.12	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
3	20240930	150653	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-250	5	-9.84	3147438560	1320015	39.39	2430	2515	2260	3300	1780	2540	2384.22	1.64	-47197	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	829	-0.36	0.56	12	3.65	-6334.00	4066.00	12980	20230919	-82.36	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	12720	-82.00	20231017	1899	20.59	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
4	20240930	140652	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-240	5	-9.45	2668223550	1111765	33.18	2430	2515	2260	3300	1780	2540	2399.80	1.64	-49966	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	832	-0.36	0.57	12	3.07	-6334.00	4066.00	12980	20230919	-82.28	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	12720	-81.92	20231017	1899	21.12	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
5	20240930	130651	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-135	5	-5.31	1869887630	770160	22.98	2430	2515	2360	3300	1780	2540	2427.71	1.64	-48765	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	870	-0.38	0.59	12	2.13	-6334.00	4066.00	12980	20230919	-81.47	1899	20240805	26.65	8700	-72.36	20240109	1899	26.65	20240805	12720	-81.09	20231017	1899	26.65	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
6	20240930	120646	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-140	5	-5.51	1739596430	716260	21.38	2430	2515	2360	3300	1780	2540	2428.49	1.64	-34472	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	869	-0.38	0.59	12	1.98	-6334.00	4066.00	12980	20230919	-81.51	1899	20240805	26.38	8700	-72.41	20240109	1899	26.38	20240805	12720	-81.13	20231017	1899	26.38	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
7	20240930	110645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-145	5	-5.71	1528451235	627710	18.73	2430	2515	2380	3300	1780	2540	2434.72	1.64	-30894	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	867	-0.38	0.59	12	1.73	-6334.00	4066.00	12980	20230919	-81.55	1899	20240805	26.12	8700	-72.47	20240109	1899	26.12	20240805	12720	-81.17	20231017	1899	26.12	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
8	20240930	100644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-100	5	-3.94	995289785	407156	12.15	2430	2515	2420	3300	1780	2540	2444.15	1.64	31529	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	883	-0.39	0.60	12	1.13	-6334.00	4066.00	12980	20230919	-81.20	1899	20240805	28.49	8700	-71.95	20240109	1899	28.49	20240805	12720	-80.82	20231017	1899	28.49	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
9	20240930	090620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	-90	5	-3.54	276374040	112724	3.36	2430	2515	2430	3300	1780	2540	2450.61	1.64	35590	3133	2836	2633	2336	2133	2735	2235	181	760	500	1770	5	1	36189497	887	-0.39	0.60	12	0.31	-6334.00	4066.00	12980	20230919	-81.12	1899	20240805	29.02	8700	-71.84	20240109	1899	29.02	20240805	12720	-80.74	20231017	1899	29.02	20240805	0.00	N	073570	500	180 억	594265	N	N	0	N	N
10	20240927	160646	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-195	5	-7.13	9017175695	3333194	662.63	2800	2930	2430	3555	1915	2735	2705.40	1.94	-108703	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	919	-0.40	0.62	12	9.21	-6334.00	4066.00	12980	20230919	-80.43	1899	20240805	33.75	8700	-70.80	20240109	1899	33.75	20240805	12720	-80.03	20231017	1899	33.75	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
11	20240927	150652	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	-215	5	-7.86	8798555315	3246755	645.45	2800	2930	2430	3555	1915	2735	2709.95	1.94	-108162	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	912	-0.40	0.62	12	8.97	-6334.00	4066.00	12980	20230919	-80.59	1899	20240805	32.70	8700	-71.03	20240109	1899	32.70	20240805	12720	-80.19	20231017	1899	32.70	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
12	20240927	140658	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-180	5	-6.58	6779201275	2433110	483.70	2800	2930	2545	3555	1915	2735	2786.23	1.94	21234	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	925	-0.40	0.63	12	6.72	-6334.00	4066.00	12980	20230919	-80.32	1899	20240805	34.54	8700	-70.63	20240109	1899	34.54	20240805	12720	-79.91	20231017	1899	34.54	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
13	20240927	130650	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2825	90	2	3.29	4913147155	1734548	344.82	2800	2930	2740	3555	1915	2735	2832.52	1.94	1084	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	1022	-0.45	0.69	12	4.79	-6334.00	4066.00	12980	20230919	-78.24	1899	20240805	48.76	8700	-67.53	20240109	1899	48.76	20240805	12720	-77.79	20231017	1899	48.76	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
14	20240927	120647	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2765	30	2	1.10	3134268465	1112272	221.12	2800	2905	2740	3555	1915	2735	2817.90	1.94	-100996	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	1001	-0.44	0.68	12	3.07	-6334.00	4066.00	12980	20230919	-78.70	1899	20240805	45.60	8700	-68.22	20240109	1899	45.60	20240805	12720	-78.26	20231017	1899	45.60	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
15	20240927	110650	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2755	20	2	0.73	2991212910	1060577	210.84	2800	2905	2740	3555	1915	2735	2820.36	1.94	-103037	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	997	-0.43	0.68	12	2.93	-6334.00	4066.00	12980	20230919	-78.78	1899	20240805	45.08	8700	-68.33	20240109	1899	45.08	20240805	12720	-78.34	20231017	1899	45.08	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
16	20240927	100650	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2750	15	2	0.55	2750572645	973212	193.47	2800	2905	2745	3555	1915	2735	2826.28	1.94	-92424	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	995	-0.43	0.68	12	2.69	-6334.00	4066.00	12980	20230919	-78.81	1899	20240805	44.81	8700	-68.39	20240109	1899	44.81	20240805	12720	-78.38	20231017	1899	44.81	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
17	20240927	090650	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2845	110	2	4.02	1567281155	548445	109.03	2800	2905	2795	3555	1915	2735	2857.68	1.94	26967	2805	2770	2700	2665	2595	2787	2682	181	820	500	1910	5	1	36189497	1030	-0.45	0.70	12	1.52	-6334.00	4066.00	12980	20230919	-78.08	1899	20240805	49.82	8700	-67.30	20240109	1899	49.82	20240805	12720	-77.63	20231017	1899	49.82	20240805	0.00	N	073570	500	180 억	702766	N	N	0	N	N
18	20240926	160638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2735	60	2	2.24	1317379115	491298	68.95	2665	2735	2630	3475	1875	2675	2681.37	1.88	23417	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	990	-0.43	0.67	12	1.36	-6334.00	4066.00	13240	20230915	-79.34	1899	20240805	44.02	8700	-68.56	20240109	1899	44.02	20240805	12720	-78.50	20231017	1899	44.02	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
19	20240926	150638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2715	40	2	1.50	1111967435	415863	58.37	2665	2725	2630	3475	1875	2675	2673.88	1.88	14826	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	983	-0.43	0.67	12	1.15	-6334.00	4066.00	13240	20230915	-79.49	1899	20240805	42.97	8700	-68.79	20240109	1899	42.97	20240805	12720	-78.66	20231017	1899	42.97	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
20	20240926	140646	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2690	15	2	0.56	821238670	307938	43.22	2665	2725	2630	3475	1875	2675	2666.88	1.88	-8749	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	973	-0.42	0.66	12	0.85	-6334.00	4066.00	13240	20230915	-79.68	1899	20240805	41.65	8700	-69.08	20240109	1899	41.65	20240805	12720	-78.85	20231017	1899	41.65	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
21	20240926	130646	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	-5	5	-0.19	688571325	258517	36.28	2665	2725	2630	3475	1875	2675	2663.51	1.88	-16746	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	966	-0.42	0.66	12	0.71	-6334.00	4066.00	13240	20230915	-79.83	1899	20240805	40.60	8700	-69.31	20240109	1899	40.60	20240805	12720	-79.01	20231017	1899	40.60	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
22	20240926	120647	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	5	2	0.19	627508440	235674	33.08	2665	2725	2630	3475	1875	2675	2662.57	1.88	-13979	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	970	-0.42	0.66	12	0.65	-6334.00	4066.00	13240	20230915	-79.76	1899	20240805	41.13	8700	-69.20	20240109	1899	41.13	20240805	12720	-78.93	20231017	1899	41.13	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
23	20240926	110645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	-15	5	-0.56	505636645	190065	26.68	2665	2725	2630	3475	1875	2675	2660.28	1.88	-11987	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	963	-0.42	0.65	12	0.53	-6334.00	4066.00	13240	20230915	-79.91	1899	20240805	40.07	8700	-69.43	20240109	1899	40.07	20240805	12720	-79.09	20231017	1899	40.07	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
24	20240926	100647	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	-15	5	-0.56	369459120	138757	19.47	2665	2725	2630	3475	1875	2675	2662.57	1.88	-15121	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	963	-0.42	0.65	12	0.38	-6334.00	4066.00	13240	20230915	-79.91	1899	20240805	40.07	8700	-69.43	20240109	1899	40.07	20240805	12720	-79.09	20231017	1899	40.07	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
25	20240926	090644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	0	3	0.00	78605245	29340	4.12	2665	2725	2660	3475	1875	2675	2679.22	1.88	-7275	2811	2742	2706	2637	2601	2725	2620	181	800	500	1870	5	1	36189497	968	-0.42	0.66	12	0.08	-6334.00	4066.00	13240	20230915	-79.80	1899	20240805	40.86	8700	-69.25	20240109	1899	40.86	20240805	12720	-78.97	20231017	1899	40.86	20240805	0.00	N	073570	500	180 억	679601	N	N	0	N	N
26	20240925	160638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	-35	5	-1.29	1917319760	708873	52.20	2775	2775	2670	3520	1900	2710	2704.78	2.15	-98494	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	968	-0.42	0.66	12	1.96	-6334.00	4066.00	13240	20230915	-79.80	1899	20240805	40.86	8700	-69.25	20240109	1899	40.86	20240805	12720	-78.97	20231017	1899	40.86	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
27	20240925	150643	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	-30	5	-1.11	1815479770	670837	49.40	2775	2775	2670	3520	1900	2710	2706.29	2.15	-103271	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	970	-0.42	0.66	12	1.85	-6334.00	4066.00	13240	20230915	-79.76	1899	20240805	41.13	8700	-69.20	20240109	1899	41.13	20240805	12720	-78.93	20231017	1899	41.13	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
28	20240925	140645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2720	10	2	0.37	1399391250	516676	38.04	2775	2775	2675	3520	1900	2710	2708.45	2.15	-39665	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	984	-0.43	0.67	12	1.43	-6334.00	4066.00	13240	20230915	-79.46	1899	20240805	43.23	8700	-68.74	20240109	1899	43.23	20240805	12720	-78.62	20231017	1899	43.23	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
29	20240925	130644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2700	-10	5	-0.37	1300610550	480209	35.36	2775	2775	2675	3520	1900	2710	2708.43	2.15	-41215	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	977	-0.43	0.66	12	1.33	-6334.00	4066.00	13240	20230915	-79.61	1899	20240805	42.18	8700	-68.97	20240109	1899	42.18	20240805	12720	-78.77	20231017	1899	42.18	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
30	20240925	120642	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	-15	5	-0.55	1196497910	441611	32.52	2775	2775	2675	3520	1900	2710	2709.39	2.15	-57347	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	975	-0.43	0.66	12	1.22	-6334.00	4066.00	13240	20230915	-79.65	1899	20240805	41.92	8700	-69.02	20240109	1899	41.92	20240805	12720	-78.81	20231017	1899	41.92	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
31	20240925	110640	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2710	0	3	0.00	1127944960	416220	30.65	2775	2775	2675	3520	1900	2710	2709.97	2.15	-55562	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	981	-0.43	0.67	12	1.15	-6334.00	4066.00	13240	20230915	-79.53	1899	20240805	42.71	8700	-68.85	20240109	1899	42.71	20240805	12720	-78.69	20231017	1899	42.71	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
32	20240925	100643	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2705	-5	5	-0.18	864522045	318580	23.46	2775	2775	2675	3520	1900	2710	2713.67	2.15	-43901	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	979	-0.43	0.67	12	0.88	-6334.00	4066.00	13240	20230915	-79.57	1899	20240805	42.44	8700	-68.91	20240109	1899	42.44	20240805	12720	-78.73	20231017	1899	42.44	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
33	20240925	090644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	-25	5	-0.92	314222065	114850	8.46	2775	2775	2680	3520	1900	2710	2735.93	2.15	-50832	2850	2780	2695	2625	2540	2815	2660	181	810	500	1890	5	1	36189497	972	-0.42	0.66	12	0.32	-6334.00	4066.00	13240	20230915	-79.72	1899	20240805	41.39	8700	-69.14	20240109	1899	41.39	20240805	12720	-78.89	20231017	1899	41.39	20240805	0.03	N	073570	500	180 억	777542	N	N	0	N	N
34	20240924	160638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2710	145	2	5.65	3577689030	1324840	260.58	2640	2765	2610	3330	1800	2565	2701.35	1.68	169233	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	981	-0.43	0.67	12	3.66	-6334.00	4066.00	13240	20230915	-79.53	1899	20240805	42.71	8700	-68.85	20240109	1899	42.71	20240805	12720	-78.69	20231017	1899	42.71	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
35	20240924	150639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	130	2	5.07	3383696375	1253191	246.49	2640	2765	2610	3330	1800	2565	2701.01	1.68	168943	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	975	-0.43	0.66	12	3.46	-6334.00	4066.00	13240	20230915	-79.65	1899	20240805	41.92	8700	-69.02	20240109	1899	41.92	20240805	12720	-78.81	20231017	1899	41.92	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
36	20240924	140638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	130	2	5.07	3209882135	1188708	233.81	2640	2765	2610	3330	1800	2565	2701.31	1.68	167381	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	975	-0.43	0.66	12	3.28	-6334.00	4066.00	13240	20230915	-79.65	1899	20240805	41.92	8700	-69.02	20240109	1899	41.92	20240805	12720	-78.81	20231017	1899	41.92	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
37	20240924	130637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2690	125	2	4.87	3063616645	1134254	223.10	2640	2765	2610	3330	1800	2565	2702.05	1.68	171234	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	973	-0.42	0.66	12	3.13	-6334.00	4066.00	13240	20230915	-79.68	1899	20240805	41.65	8700	-69.08	20240109	1899	41.65	20240805	12720	-78.85	20231017	1899	41.65	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
38	20240924	120636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	115	2	4.48	2911131430	1077552	211.94	2640	2765	2610	3330	1800	2565	2702.73	1.68	186280	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	970	-0.42	0.66	12	2.98	-6334.00	4066.00	13240	20230915	-79.76	1899	20240805	41.13	8700	-69.20	20240109	1899	41.13	20240805	12720	-78.93	20231017	1899	41.13	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
39	20240924	110638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	95	2	3.70	2735509090	1011994	199.05	2640	2765	2610	3330	1800	2565	2704.28	1.68	183876	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	963	-0.42	0.65	12	2.80	-6334.00	4066.00	13240	20230915	-79.91	1899	20240805	40.07	8700	-69.43	20240109	1899	40.07	20240805	12720	-79.09	20231017	1899	40.07	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
40	20240924	100637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2715	150	2	5.85	2173235700	802348	157.81	2640	2765	2610	3330	1800	2565	2710.17	1.68	204146	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	983	-0.43	0.67	12	2.22	-6334.00	4066.00	13240	20230915	-79.49	1899	20240805	42.97	8700	-68.79	20240109	1899	42.97	20240805	12720	-78.66	20231017	1899	42.97	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
41	20240924	090638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	75	2	2.92	149628505	57072	11.23	2640	2645	2610	3330	1800	2565	2631.95	1.68	-417	2715	2640	2585	2510	2455	2612	2482	181	765	500	1790	5	1	36189497	955	-0.42	0.65	12	0.16	-6334.00	4066.00	13240	20230915	-80.06	1899	20240805	39.02	8700	-69.66	20240109	1899	39.02	20240805	12720	-79.25	20231017	1899	39.02	20240805	0.03	N	073570	500	180 억	608486	N	N	0	N	N
42	20240923	160636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-35	5	-1.35	1299146595	503224	38.69	2600	2660	2530	3380	1820	2600	2581.64	1.88	-70469	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	928	-0.40	0.63	12	1.39	-6334.00	4066.00	13240	20230915	-80.63	1899	20240805	35.07	8700	-70.52	20240109	1899	35.07	20240805	12720	-79.83	20231017	1899	35.07	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
43	20240923	150637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-40	5	-1.54	1212514640	469374	36.09	2600	2660	2530	3380	1820	2600	2583.25	1.88	-66012	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	926	-0.40	0.63	12	1.30	-6334.00	4066.00	13240	20230915	-80.66	1899	20240805	34.81	8700	-70.57	20240109	1899	34.81	20240805	12720	-79.87	20231017	1899	34.81	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
44	20240923	140642	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-20	5	-0.77	1099695070	425382	32.71	2600	2660	2530	3380	1820	2600	2585.18	1.88	-46808	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	934	-0.41	0.63	12	1.18	-6334.00	4066.00	13240	20230915	-80.51	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	12720	-79.72	20231017	1899	35.86	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
45	20240923	130638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	-5	5	-0.19	1013151190	391989	30.14	2600	2660	2530	3380	1820	2600	2584.63	1.88	-50609	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	939	-0.41	0.64	12	1.08	-6334.00	4066.00	13240	20230915	-80.40	1899	20240805	36.65	8700	-70.17	20240109	1899	36.65	20240805	12720	-79.60	20231017	1899	36.65	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
46	20240923	120636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	-30	5	-1.15	933145460	361107	27.77	2600	2660	2530	3380	1820	2600	2584.11	1.88	-44993	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	930	-0.41	0.63	12	1.00	-6334.00	4066.00	13240	20230915	-80.59	1899	20240805	35.33	8700	-70.46	20240109	1899	35.33	20240805	12720	-79.80	20231017	1899	35.33	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
47	20240923	110637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-20	5	-0.77	852174405	329482	25.34	2600	2660	2530	3380	1820	2600	2586.39	1.88	-29593	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	934	-0.41	0.63	12	0.91	-6334.00	4066.00	13240	20230915	-80.51	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	12720	-79.72	20231017	1899	35.86	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
48	20240923	100636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	15	2	0.58	656364390	253567	19.50	2600	2660	2530	3380	1820	2600	2588.51	1.88	-18019	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	946	-0.41	0.64	12	0.70	-6334.00	4066.00	13240	20230915	-80.25	1899	20240805	37.70	8700	-69.94	20240109	1899	37.70	20240805	12720	-79.44	20231017	1899	37.70	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
49	20240923	090636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-20	5	-0.77	59510785	23273	1.79	2600	2600	2530	3380	1820	2600	2556.42	1.88	-5169	2946	2772	2681	2507	2416	2727	2462	181	780	500	1820	5	1	36189497	934	-0.41	0.63	12	0.06	-6334.00	4066.00	13240	20230915	-80.51	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	12720	-79.72	20231017	1899	35.86	20240805	0.03	N	073570	500	180 억	678808	N	N	0	N	N
50	20240913	160605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	-85	5	-3.15	2291390600	863502	11.48	2715	2760	2585	3510	1890	2700	2653.64	2.04	-12997	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	946	-0.41	0.64	12	2.39	-6334.00	4066.00	13530	20230907	-80.67	1899	20240805	37.70	8700	-69.94	20240109	1899	37.70	20240805	13240	-80.25	20230915	1899	37.70	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
51	20240913	150610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-70	5	-2.59	2125224830	800127	10.63	2715	2760	2585	3510	1890	2700	2656.11	2.04	-23173	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	952	-0.42	0.65	12	2.21	-6334.00	4066.00	13530	20230907	-80.56	1899	20240805	38.49	8700	-69.77	20240109	1899	38.49	20240805	13240	-80.14	20230915	1899	38.49	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
52	20240913	140613	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-70	5	-2.59	1986731120	747536	9.94	2715	2760	2585	3510	1890	2700	2657.70	2.04	-24341	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	952	-0.42	0.65	12	2.07	-6334.00	4066.00	13530	20230907	-80.56	1899	20240805	38.49	8700	-69.77	20240109	1899	38.49	20240805	13240	-80.14	20230915	1899	38.49	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
53	20240913	130609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	-105	5	-3.89	1851033490	695567	9.24	2715	2760	2590	3510	1890	2700	2661.18	2.04	-21637	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	939	-0.41	0.64	12	1.92	-6334.00	4066.00	13530	20230907	-80.82	1899	20240805	36.65	8700	-70.17	20240109	1899	36.65	20240805	13240	-80.40	20230915	1899	36.65	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
54	20240913	120610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	-105	5	-3.89	1766842335	663180	8.81	2715	2760	2590	3510	1890	2700	2664.19	2.04	-17233	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	939	-0.41	0.64	12	1.83	-6334.00	4066.00	13530	20230907	-80.82	1899	20240805	36.65	8700	-70.17	20240109	1899	36.65	20240805	13240	-80.40	20230915	1899	36.65	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
55	20240913	110611	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	-110	5	-4.07	1566887760	586332	7.79	2715	2760	2590	3510	1890	2700	2672.35	2.04	-3648	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	937	-0.41	0.64	12	1.62	-6334.00	4066.00	13530	20230907	-80.86	1899	20240805	36.39	8700	-70.23	20240109	1899	36.39	20240805	13240	-80.44	20230915	1899	36.39	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
56	20240913	100612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	-30	5	-1.11	1045810355	387907	5.16	2715	2760	2645	3510	1890	2700	2696.03	2.04	-19562	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	966	-0.42	0.66	12	1.07	-6334.00	4066.00	13530	20230907	-80.27	1899	20240805	40.60	8700	-69.31	20240109	1899	40.60	20240805	13240	-79.83	20230915	1899	40.60	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
57	20240913	090614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2740	40	2	1.48	271160430	100310	1.33	2715	2740	2670	3510	1890	2700	2703.23	2.04	19150	3333	3016	2858	2541	2383	2937	2462	181	810	500	1890	5	1	36189497	992	-0.43	0.67	12	0.28	-6334.00	4066.00	13530	20230907	-79.75	1899	20240805	44.29	8700	-68.51	20240109	1899	44.29	20240805	13240	-79.31	20230915	1899	44.29	20240805	0.03	N	073570	500	180 억	737504	N	N	0	N	N
58	20240912	160603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2700	70	2	2.66	22116029480	7493206	643.52	2920	3175	2700	3415	1845	2630	2951.83	1.66	-207208	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	977	-0.43	0.66	12	20.71	-6334.00	4066.00	14260	20230906	-81.07	1899	20240805	42.18	8700	-68.97	20240109	1899	42.18	20240805	13240	-79.61	20230915	1899	42.18	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
59	20240912	150608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2780	150	2	5.70	21082475495	7112324	610.81	2920	3175	2740	3415	1845	2630	2964.22	1.66	-106966	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1006	-0.44	0.68	12	19.65	-6334.00	4066.00	14260	20230906	-80.50	1899	20240805	46.39	8700	-68.05	20240109	1899	46.39	20240805	13240	-79.00	20230915	1899	46.39	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
60	20240912	140610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2765	135	2	5.13	20531912610	6914743	593.84	2920	3175	2740	3415	1845	2630	2969.30	1.66	-95750	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1001	-0.44	0.68	12	19.11	-6334.00	4066.00	14260	20230906	-80.61	1899	20240805	45.60	8700	-68.22	20240109	1899	45.60	20240805	13240	-79.12	20230915	1899	45.60	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
61	20240912	130608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2820	190	2	7.22	20141108825	6774438	581.79	2920	3175	2740	3415	1845	2630	2973.10	1.66	-87901	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1021	-0.45	0.69	12	18.72	-6334.00	4066.00	14260	20230906	-80.22	1899	20240805	48.50	8700	-67.59	20240109	1899	48.50	20240805	13240	-78.70	20230915	1899	48.50	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
62	20240912	120607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2800	170	2	6.46	19311544370	6479530	556.46	2920	3175	2740	3415	1845	2630	2980.39	1.66	-84551	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1013	-0.44	0.69	12	17.90	-6334.00	4066.00	14260	20230906	-80.36	1899	20240805	47.45	8700	-67.82	20240109	1899	47.45	20240805	13240	-78.85	20230915	1899	47.45	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
63	20240912	110604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2855	225	2	8.56	18783150590	6292550	540.41	2920	3175	2740	3415	1845	2630	2984.98	1.66	-80061	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1033	-0.45	0.70	12	17.39	-6334.00	4066.00	14260	20230906	-79.98	1899	20240805	50.34	8700	-67.18	20240109	1899	50.34	20240805	13240	-78.44	20230915	1899	50.34	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
64	20240912	100606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2820	190	2	7.22	16669083350	5550416	476.67	2920	3175	2740	3415	1845	2630	3003.21	1.66	-58438	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1021	-0.45	0.69	12	15.34	-6334.00	4066.00	14260	20230906	-80.22	1899	20240805	48.50	8700	-67.59	20240109	1899	48.50	20240805	13240	-78.70	20230915	1899	48.50	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
65	20240912	090607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2850	220	2	8.37	1160471820	404284	34.72	2920	2920	2780	3415	1845	2630	2870.44	1.66	-73727	2823	2726	2578	2481	2333	2775	2530	181	785	500	1840	5	1	36189497	1031	-0.45	0.70	12	1.12	-6334.00	4066.00	14260	20230906	-80.01	1899	20240805	50.08	8700	-67.24	20240109	1899	50.08	20240805	13240	-78.47	20230915	1899	50.08	20240805	0.03	N	073570	500	180 억	601930	N	N	0	N	N
66	20240911	160554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	150	2	6.05	2954552775	1149405	187.71	2465	2675	2430	3220	1740	2480	2570.46	1.74	-26988	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	952	-0.42	0.65	12	3.18	-6334.00	4066.00	14260	20230906	-81.56	1899	20240805	38.49	8700	-69.77	20240109	1899	38.49	20240805	13280	-80.20	20230911	1899	38.49	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
67	20240911	150558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	95	2	3.83	2707576065	1054593	172.22	2465	2675	2430	3220	1740	2480	2567.46	1.74	-12747	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	932	-0.41	0.63	12	2.91	-6334.00	4066.00	14260	20230906	-81.94	1899	20240805	35.60	8700	-70.40	20240109	1899	35.60	20240805	13280	-80.61	20230911	1899	35.60	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
68	20240911	140558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2585	105	2	4.23	2477775045	964564	157.52	2465	2675	2430	3220	1740	2480	2568.86	1.74	-1720	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	935	-0.41	0.64	12	2.67	-6334.00	4066.00	14260	20230906	-81.87	1899	20240805	36.12	8700	-70.29	20240109	1899	36.12	20240805	13280	-80.53	20230911	1899	36.12	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
69	20240911	130557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	60	2	2.42	1986923435	776475	126.80	2465	2650	2430	3220	1740	2480	2558.96	1.74	6410	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	919	-0.40	0.62	12	2.15	-6334.00	4066.00	14260	20230906	-82.19	1899	20240805	33.75	8700	-70.80	20240109	1899	33.75	20240805	13280	-80.87	20230911	1899	33.75	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
70	20240911	120601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	45	2	1.81	1810596995	706710	115.41	2465	2650	2430	3220	1740	2480	2562.08	1.74	24806	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	914	-0.40	0.62	12	1.95	-6334.00	4066.00	14260	20230906	-82.29	1899	20240805	32.96	8700	-70.98	20240109	1899	32.96	20240805	13280	-80.99	20230911	1899	32.96	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
71	20240911	110553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	15	2	0.60	1571974650	612687	100.06	2465	2650	2430	3220	1740	2480	2565.79	1.74	12547	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	903	-0.39	0.61	12	1.69	-6334.00	4066.00	14260	20230906	-82.50	1899	20240805	31.38	8700	-71.32	20240109	1899	31.38	20240805	13280	-81.21	20230911	1899	31.38	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
72	20240911	100553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	80	2	3.23	1212955430	469750	76.71	2465	2650	2430	3220	1740	2480	2582.26	1.74	14737	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	926	-0.40	0.63	12	1.30	-6334.00	4066.00	14260	20230906	-82.05	1899	20240805	34.81	8700	-70.57	20240109	1899	34.81	20240805	13280	-80.72	20230911	1899	34.81	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
73	20240911	090602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	70	2	2.82	223963125	89274	14.58	2465	2570	2430	3220	1740	2480	2508.91	1.74	47643	2820	2650	2565	2395	2310	2607	2352	181	740	500	1730	5	1	36189497	923	-0.40	0.63	12	0.25	-6334.00	4066.00	14260	20230906	-82.12	1899	20240805	34.28	8700	-70.69	20240109	1899	34.28	20240805	13280	-80.80	20230911	1899	34.28	20240805	0.03	N	073570	500	180 억	630285	N	N	92	N	N
74	20240910	160555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-170	5	-6.42	1562877035	603115	74.56	2655	2735	2480	3445	1855	2650	2591.67	1.81	-28891	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	897	-0.39	0.61	12	1.67	-6334.00	4066.00	14260	20230906	-82.61	1899	20240805	30.60	8700	-71.49	20240109	1899	30.60	20240805	13280	-81.33	20230911	1899	30.60	20240805	0.03	N	073570	500	180 억	656623	N	N	92	N	N
75	20240910	150559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-110	5	-4.15	1368035955	525215	64.93	2655	2735	2520	3445	1855	2650	2604.72	1.81	-43045	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	919	-0.40	0.62	12	1.45	-6334.00	4066.00	14260	20230906	-82.19	1899	20240805	33.75	8700	-70.80	20240109	1899	33.75	20240805	13280	-80.87	20230911	1899	33.75	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
76	20240910	140555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-70	5	-2.64	1177076670	450299	55.67	2655	2735	2555	3445	1855	2650	2613.99	1.81	-27291	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	934	-0.41	0.63	12	1.24	-6334.00	4066.00	14260	20230906	-81.91	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	13280	-80.57	20230911	1899	35.86	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
77	20240910	130555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	-75	5	-2.83	1026860175	391699	48.42	2655	2735	2560	3445	1855	2650	2621.55	1.81	-31345	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	932	-0.41	0.63	12	1.08	-6334.00	4066.00	14260	20230906	-81.94	1899	20240805	35.60	8700	-70.40	20240109	1899	35.60	20240805	13280	-80.61	20230911	1899	35.60	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
78	20240910	120555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-70	5	-2.64	973857370	371117	45.88	2655	2735	2560	3445	1855	2650	2624.12	1.81	-28747	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	934	-0.41	0.63	12	1.03	-6334.00	4066.00	14260	20230906	-81.91	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	13280	-80.57	20230911	1899	35.86	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
79	20240910	110554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	-60	5	-2.26	865914645	329219	40.70	2655	2735	2560	3445	1855	2650	2630.21	1.81	-36974	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	937	-0.41	0.64	12	0.91	-6334.00	4066.00	14260	20230906	-81.84	1899	20240805	36.39	8700	-70.23	20240109	1899	36.39	20240805	13280	-80.50	20230911	1899	36.39	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
80	20240910	100557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-20	5	-0.75	673419960	254776	31.50	2655	2735	2580	3445	1855	2650	2643.18	1.81	-19492	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	952	-0.42	0.65	12	0.70	-6334.00	4066.00	14260	20230906	-81.56	1899	20240805	38.49	8700	-69.77	20240109	1899	38.49	20240805	13280	-80.20	20230911	1899	38.49	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
81	20240910	090555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	30	2	1.13	171322300	64057	7.92	2655	2735	2605	3445	1855	2650	2674.53	1.81	-13390	2763	2706	2628	2571	2493	2735	2600	181	795	500	1850	5	1	36189497	970	-0.42	0.66	12	0.18	-6334.00	4066.00	14260	20230906	-81.21	1899	20240805	41.13	8700	-69.20	20240109	1899	41.13	20240805	13280	-79.82	20230911	1899	41.13	20240805	0.03	N	073570	500	180 억	656623	N	N	152	N	N
82	20240909	160544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	-85	5	-3.11	2099540370	802683	59.12	2635	2685	2550	3555	1915	2735	2615.60	1.87	-13986	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	959	-0.42	0.65	12	2.22	-6334.00	4066.00	14590	20230901	-81.84	1899	20240805	39.55	8700	-69.54	20240109	1899	39.55	20240805	13280	-80.05	20230911	1899	39.55	20240805	0.03	N	073570	500	180 억	675803	N	N	152	N	N
83	20240909	150547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	-75	5	-2.74	1993399060	762642	56.17	2635	2685	2550	3555	1915	2735	2613.81	1.87	-13054	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	963	-0.42	0.65	12	2.11	-6334.00	4066.00	14590	20230901	-81.77	1899	20240805	40.07	8700	-69.43	20240109	1899	40.07	20240805	13280	-79.97	20230911	1899	40.07	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
84	20240909	140552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	-85	5	-3.11	1747253990	669569	49.32	2635	2685	2550	3555	1915	2735	2609.52	1.87	9321	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	959	-0.42	0.65	12	1.85	-6334.00	4066.00	14590	20230901	-81.84	1899	20240805	39.55	8700	-69.54	20240109	1899	39.55	20240805	13280	-80.05	20230911	1899	39.55	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
85	20240909	130549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-105	5	-3.84	1553478030	595886	43.89	2635	2685	2550	3555	1915	2735	2607.01	1.87	-783	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	952	-0.42	0.65	12	1.65	-6334.00	4066.00	14590	20230901	-81.97	1899	20240805	38.49	8700	-69.77	20240109	1899	38.49	20240805	13280	-80.20	20230911	1899	38.49	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
86	20240909	120546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2605	-130	5	-4.75	1360880025	522634	38.50	2635	2685	2550	3555	1915	2735	2603.89	1.87	11075	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	943	-0.41	0.64	12	1.44	-6334.00	4066.00	14590	20230901	-82.15	1899	20240805	37.18	8700	-70.06	20240109	1899	37.18	20240805	13280	-80.38	20230911	1899	37.18	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
87	20240909	110547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-155	5	-5.67	1233758185	473731	34.89	2635	2685	2550	3555	1915	2735	2604.34	1.87	7714	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	934	-0.41	0.63	12	1.31	-6334.00	4066.00	14590	20230901	-82.32	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	13280	-80.57	20230911	1899	35.86	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
88	20240909	100551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	-140	5	-5.12	835684175	319362	23.52	2635	2685	2590	3555	1915	2735	2616.73	1.87	26045	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	939	-0.41	0.64	12	0.88	-6334.00	4066.00	14590	20230901	-82.21	1899	20240805	36.65	8700	-70.17	20240109	1899	36.65	20240805	13280	-80.46	20230911	1899	36.65	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
89	20240909	090546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	-95	5	-3.47	317336260	121036	8.92	2635	2685	2590	3555	1915	2735	2621.83	1.87	39641	2988	2861	2763	2636	2538	2812	2587	181	820	500	1910	5	1	36189497	955	-0.42	0.65	12	0.33	-6334.00	4066.00	14590	20230901	-81.91	1899	20240805	39.02	8700	-69.66	20240109	1899	39.02	20240805	13280	-80.12	20230911	1899	39.02	20240805	0.03	N	073570	500	180 억	675803	N	N	0	N	N
90	20240906	160539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2735	-160	5	-5.53	3635180480	1338719	67.67	2880	2890	2665	3760	2030	2895	2715.37	1.45	151420	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	990	-0.43	0.67	12	3.70	-6334.00	4066.00	15060	20230831	-81.84	1899	20240805	44.02	8700	-68.56	20240109	1899	44.02	20240805	14260	-80.82	20230906	1899	44.02	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
91	20240906	150548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2725	-170	5	-5.87	3500780145	1289093	65.16	2880	2890	2665	3760	2030	2895	2715.67	1.45	149814	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	986	-0.43	0.67	12	3.56	-6334.00	4066.00	15060	20230831	-81.91	1899	20240805	43.50	8700	-68.68	20240109	1899	43.50	20240805	14260	-80.89	20230906	1899	43.50	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
92	20240906	140550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2715	-180	5	-6.22	3316624065	1220991	61.72	2880	2890	2665	3760	2030	2895	2716.32	1.45	148089	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	983	-0.43	0.67	12	3.37	-6334.00	4066.00	15060	20230831	-81.97	1899	20240805	42.97	8700	-68.79	20240109	1899	42.97	20240805	14260	-80.96	20230906	1899	42.97	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
93	20240906	130547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2690	-205	5	-7.08	2953918580	1087986	55.00	2880	2890	2665	3760	2030	2895	2715.01	1.45	143778	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	973	-0.42	0.66	12	3.01	-6334.00	4066.00	15060	20230831	-82.14	1899	20240805	41.65	8700	-69.08	20240109	1899	41.65	20240805	14260	-81.14	20230906	1899	41.65	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
94	20240906	120548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	-220	5	-7.60	2681399930	986379	49.86	2880	2890	2665	3760	2030	2895	2718.40	1.45	155446	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	968	-0.42	0.66	12	2.73	-6334.00	4066.00	15060	20230831	-82.24	1899	20240805	40.86	8700	-69.25	20240109	1899	40.86	20240805	14260	-81.24	20230906	1899	40.86	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
95	20240906	110550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	-200	5	-6.91	2361886130	867014	43.83	2880	2890	2665	3760	2030	2895	2724.13	1.45	206862	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	975	-0.43	0.66	12	2.40	-6334.00	4066.00	15060	20230831	-82.10	1899	20240805	41.92	8700	-69.02	20240109	1899	41.92	20240805	14260	-81.10	20230906	1899	41.92	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
96	20240906	100545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	-220	5	-7.60	1881151405	687910	34.77	2880	2890	2670	3760	2030	2895	2734.55	1.45	197439	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	968	-0.42	0.66	12	1.90	-6334.00	4066.00	15060	20230831	-82.24	1899	20240805	40.86	8700	-69.25	20240109	1899	40.86	20240805	14260	-81.24	20230906	1899	40.86	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
97	20240906	090548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2810	-85	5	-2.94	235802670	83752	4.23	2880	2890	2780	3760	2030	2895	2815.34	1.45	20765	3441	3167	2961	2687	2481	3065	2585	181	865	500	2020	5	1	36189497	1017	-0.44	0.69	12	0.23	-6334.00	4066.00	15060	20230831	-81.34	1899	20240805	47.97	8700	-67.70	20240109	1899	47.97	20240805	14260	-80.29	20230906	1899	47.97	20240805	0.03	N	073570	500	180 억	524283	N	N	0	N	N
98	20240905	160539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-240	5	-7.66	5887310400	1967084	59.16	3180	3235	2755	4075	2195	3135	2993.02	1.70	-133689	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1048	-0.46	0.71	12	5.44	-6334.00	4066.00	15090	20230830	-80.82	1899	20240805	52.45	8700	-66.72	20240109	1899	52.45	20240805	14260	-79.70	20230906	1899	52.45	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
99	20240905	150547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2915	-220	5	-7.02	5726397680	1911581	57.50	3180	3235	2755	4075	2195	3135	2995.62	1.70	-126026	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1055	-0.46	0.72	12	5.28	-6334.00	4066.00	15090	20230830	-80.68	1899	20240805	53.50	8700	-66.49	20240109	1899	53.50	20240805	14260	-79.56	20230906	1899	53.50	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
100	20240905	140544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2810	-325	5	-10.37	5356683975	1782828	53.62	3180	3235	2755	4075	2195	3135	3004.58	1.70	-107006	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1017	-0.44	0.69	12	4.93	-6334.00	4066.00	15090	20230830	-81.38	1899	20240805	47.97	8700	-67.70	20240109	1899	47.97	20240805	14260	-80.29	20230906	1899	47.97	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
101	20240905	130547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2900	-235	5	-7.50	4626464000	1524612	45.86	3180	3235	2880	4075	2195	3135	3034.50	1.70	-81043	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1049	-0.46	0.71	12	4.21	-6334.00	4066.00	15090	20230830	-80.78	1899	20240805	52.71	8700	-66.67	20240109	1899	52.71	20240805	14260	-79.66	20230906	1899	52.71	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
102	20240905	120543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-240	5	-7.66	4238154070	1391054	41.84	3180	3235	2880	4075	2195	3135	3046.71	1.70	-58634	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1048	-0.46	0.71	12	3.84	-6334.00	4066.00	15090	20230830	-80.82	1899	20240805	52.45	8700	-66.72	20240109	1899	52.45	20240805	14260	-79.70	20230906	1899	52.45	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
103	20240905	110540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	-175	5	-5.58	3330317805	1081472	32.53	3180	3235	2960	4075	2195	3135	3079.42	1.70	-99939	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1071	-0.47	0.73	12	2.99	-6334.00	4066.00	15090	20230830	-80.38	1899	20240805	55.87	8700	-65.98	20240109	1899	55.87	20240805	14260	-79.24	20230906	1899	55.87	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
104	20240905	100541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3015	-120	5	-3.83	2654862485	856065	25.75	3180	3235	3005	4075	2195	3135	3101.23	1.70	-59973	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1091	-0.48	0.74	12	2.37	-6334.00	4066.00	15090	20230830	-80.02	1899	20240805	58.77	8700	-65.34	20240109	1899	58.77	20240805	14260	-78.86	20230906	1899	58.77	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
105	20240905	090546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3170	35	2	1.12	958901220	302397	9.10	3180	3235	3105	4075	2195	3135	3171.03	1.70	-82304	3405	3270	3060	2925	2715	3337	2992	181	940	500	2190	5	1	36189497	1147	-0.50	0.78	12	0.84	-6334.00	4066.00	15090	20230830	-78.99	1899	20240805	66.93	8700	-63.56	20240109	1899	66.93	20240805	14260	-77.77	20230906	1899	66.93	20240805	0.00	N	073570	500	180 억	615081	N	N	0	N	N
106	20240904	160533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3135	65	2	2.12	10035797975	3259964	37.88	2970	3195	2850	3990	2150	3070	3078.38	1.81	-44387	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1135	-0.49	0.77	12	9.01	-6334.00	4066.00	15200	20230829	-79.38	1899	20240805	65.09	8700	-63.97	20240109	1899	65.09	20240805	14260	-78.02	20230906	1899	65.09	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
107	20240904	150538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3055	-15	5	-0.49	9264229090	3011981	35.00	2970	3195	2850	3990	2150	3070	3075.79	1.81	10918	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1106	-0.48	0.75	12	8.32	-6334.00	4066.00	15200	20230829	-79.90	1899	20240805	60.87	8700	-64.89	20240109	1899	60.87	20240805	14260	-78.58	20230906	1899	60.87	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
108	20240904	140539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3000	-70	5	-2.28	8644929750	2804544	32.59	2970	3195	2850	3990	2150	3070	3082.48	1.81	-3508	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1086	-0.47	0.74	12	7.75	-6334.00	4066.00	15200	20230829	-80.26	1899	20240805	57.98	8700	-65.52	20240109	1899	57.98	20240805	14260	-78.96	20230906	1899	57.98	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
109	20240904	130538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3070	0	3	0.00	7821574040	2531106	29.41	2970	3195	2850	3990	2150	3070	3090.19	1.81	-57193	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1111	-0.48	0.76	12	6.99	-6334.00	4066.00	15200	20230829	-79.80	1899	20240805	61.66	8700	-64.71	20240109	1899	61.66	20240805	14260	-78.47	20230906	1899	61.66	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
110	20240904	120536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3095	25	2	0.81	7505406620	2427867	28.21	2970	3195	2850	3990	2150	3070	3091.37	1.81	-69695	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1120	-0.49	0.76	12	6.71	-6334.00	4066.00	15200	20230829	-79.64	1899	20240805	62.98	8700	-64.43	20240109	1899	62.98	20240805	14260	-78.30	20230906	1899	62.98	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
111	20240904	110535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3080	10	2	0.33	6963362640	2251886	26.17	2970	3195	2850	3990	2150	3070	3092.25	1.81	-86369	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1115	-0.49	0.76	12	6.22	-6334.00	4066.00	15200	20230829	-79.74	1899	20240805	62.19	8700	-64.60	20240109	1899	62.19	20240805	14260	-78.40	20230906	1899	62.19	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
112	20240904	100538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3170	100	2	3.26	5564609730	1800998	20.93	2970	3195	2850	3990	2150	3070	3089.75	1.81	-64001	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1147	-0.50	0.78	12	4.98	-6334.00	4066.00	15200	20230829	-79.14	1899	20240805	66.93	8700	-63.56	20240109	1899	66.93	20240805	14260	-77.77	20230906	1899	66.93	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
113	20240904	090536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3000	-70	5	-2.28	834256015	282733	3.29	2970	3025	2850	3990	2150	3070	2950.19	1.81	28270	3416	3242	3076	2902	2736	3330	2990	181	920	500	2140	5	1	36189497	1086	-0.47	0.74	12	0.78	-6334.00	4066.00	15200	20230829	-80.26	1899	20240805	57.98	8700	-65.52	20240109	1899	57.98	20240805	14260	-78.96	20230906	1899	57.98	20240805	0.00	N	073570	500	180 억	654507	N	N	0	N	N
114	20240903	160530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3070	130	2	4.42	26291626540	8571372	55.57	2970	3250	2910	3820	2060	2940	3067.40	1.48	122805	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1111	-0.48	0.76	12	23.68	-6334.00	4066.00	15200	20230829	-79.80	1899	20240805	61.66	8700	-64.71	20240109	1899	61.66	20240805	14260	-78.47	20230906	1899	61.66	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
115	20240903	150534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3075	135	2	4.59	25542709250	8327110	53.98	2970	3250	2910	3820	2060	2940	3067.44	1.48	167069	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1113	-0.49	0.76	12	23.01	-6334.00	4066.00	15200	20230829	-79.77	1899	20240805	61.93	8700	-64.66	20240109	1899	61.93	20240805	14260	-78.44	20230906	1899	61.93	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
116	20240903	140536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3060	120	2	4.08	24626641740	8026882	52.04	2970	3250	2910	3820	2060	2940	3068.05	1.48	134886	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1107	-0.48	0.75	12	22.18	-6334.00	4066.00	15200	20230829	-79.87	1899	20240805	61.14	8700	-64.83	20240109	1899	61.14	20240805	14260	-78.54	20230906	1899	61.14	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
117	20240903	130534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3065	125	2	4.25	23397204660	7625504	49.43	2970	3250	2910	3820	2060	2940	3068.31	1.48	81541	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1109	-0.48	0.75	12	21.07	-6334.00	4066.00	15200	20230829	-79.84	1899	20240805	61.40	8700	-64.77	20240109	1899	61.40	20240805	14260	-78.51	20230906	1899	61.40	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
118	20240903	120528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3110	170	2	5.78	22081290885	7199170	46.67	2970	3250	2910	3820	2060	2940	3067.23	1.48	49792	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1125	-0.49	0.76	12	19.89	-6334.00	4066.00	15200	20230829	-79.54	1899	20240805	63.77	8700	-64.25	20240109	1899	63.77	20240805	14260	-78.19	20230906	1899	63.77	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
119	20240903	110526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3155	215	2	7.31	16021853480	5280738	34.23	2970	3180	2910	3820	2060	2940	3034.05	1.48	351839	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1142	-0.50	0.78	12	14.59	-6334.00	4066.00	15200	20230829	-79.24	1899	20240805	66.14	8700	-63.74	20240109	1899	66.14	20240805	14260	-77.88	20230906	1899	66.14	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
120	20240903	100527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3050	110	2	3.74	10650653365	3544393	22.98	2970	3130	2910	3820	2060	2940	3004.96	1.48	360489	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1104	-0.48	0.75	12	9.79	-6334.00	4066.00	15200	20230829	-79.93	1899	20240805	60.61	8700	-64.94	20240109	1899	60.61	20240805	14260	-78.61	20230906	1899	60.61	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
121	20240903	090528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2985	45	2	1.53	3682416750	1218688	7.90	2970	3130	2945	3820	2060	2940	3021.74	1.48	39851	3573	3256	2823	2506	2073	3415	2665	181	880	500	2050	5	1	36189497	1080	-0.47	0.73	12	3.37	-6334.00	4066.00	15200	20230829	-80.36	1899	20240805	57.19	8700	-65.69	20240109	1899	57.19	20240805	14260	-79.07	20230906	1899	57.19	20240805	0.00	N	073570	500	180 억	536202	N	N	214	N	N
122	20240902	160523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2940	520	2	21.49	43958999585	15283232	918.57	2430	3140	2390	3145	1695	2420	2876.20	1.31	36769	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	1064	-0.46	0.72	12	42.23	-6334.00	4066.00	15200	20230829	-80.66	1899	20240805	54.82	8700	-66.21	20240109	1899	54.82	20240805	14260	-79.38	20230906	1899	54.82	20240805	0.00	N	073570	500	180 억	473380	N	N	214	N	N
123	20240902	150532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3115	695	2	28.72	39584811470	13815363	830.35	2430	3140	2390	3145	1695	2420	2865.27	1.31	17402	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	1127	-0.49	0.77	12	38.18	-6334.00	4066.00	15200	20230829	-79.51	1899	20240805	64.03	8700	-64.20	20240109	1899	64.03	20240805	14260	-78.16	20230906	1899	64.03	20240805	0.00	N	073570	500	180 억	473380	N	N	61	N	N
124	20240902	140531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2875	455	2	18.80	26545336415	9501310	571.06	2430	3020	2390	3145	1695	2420	2793.86	1.31	150125	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	1040	-0.45	0.71	12	26.25	-6334.00	4066.00	15200	20230829	-81.09	1899	20240805	51.40	8700	-66.95	20240109	1899	51.40	20240805	14260	-79.84	20230906	1899	51.40	20240805	0.00	N	073570	500	180 억	473380	N	N	61	N	N
125	20240902	130526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3005	585	2	24.17	19466108550	7066267	424.71	2430	3005	2390	3145	1695	2420	2754.79	1.31	151118	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	1087	-0.47	0.74	12	19.53	-6334.00	4066.00	15200	20230829	-80.23	1899	20240805	58.24	8700	-65.46	20240109	1899	58.24	20240805	14260	-78.93	20230906	1899	58.24	20240805	0.00	N	073570	500	180 억	473380	Y	N	61	N	N
126	20240902	120530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	265	2	10.95	10642262885	3977954	239.09	2430	2770	2390	3145	1695	2420	2675.31	1.31	292724	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	972	-0.42	0.66	12	10.99	-6334.00	4066.00	15200	20230829	-82.34	1899	20240805	41.39	8700	-69.14	20240109	1899	41.39	20240805	14260	-81.17	20230906	1899	41.39	20240805	0.00	N	073570	500	180 억	473380	N	N	61	N	N
127	20240902	110526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	250	2	10.33	9076900410	3400076	204.36	2430	2770	2390	3145	1695	2420	2669.62	1.31	235693	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	966	-0.42	0.66	12	9.40	-6334.00	4066.00	15200	20230829	-82.43	1899	20240805	40.60	8700	-69.31	20240109	1899	40.60	20240805	14260	-81.28	20230906	1899	40.60	20240805	0.00	N	073570	500	180 억	473380	N	N	61	N	N
128	20240902	100525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2635	215	2	8.88	7515862725	2818603	169.41	2430	2770	2390	3145	1695	2420	2666.52	1.31	160271	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	954	-0.42	0.65	12	7.79	-6334.00	4066.00	15200	20230829	-82.66	1899	20240805	38.76	8700	-69.71	20240109	1899	38.76	20240805	14260	-81.52	20230906	1899	38.76	20240805	0.00	N	073570	500	180 억	473380	N	N	61	N	N
129	20240902	090521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	15	2	0.62	46189535	19150	1.15	2430	2440	2390	3145	1695	2420	2411.99	1.31	243	2686	2552	2451	2317	2216	2620	2385	181	725	500	1690	5	1	36189497	881	-0.38	0.60	12	0.05	-6334.00	4066.00	15200	20230829	-83.98	1899	20240805	28.23	8700	-72.01	20240109	1899	28.23	20240805	14260	-82.92	20230906	1899	28.23	20240805	0.00	N	073570	500	180 억	473380	N	N	61	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History