KissMeData/192440/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22750	-450	5	-1.94	84496050	3695	44.29	23200	23350	22650	30150	16250	23200	22867.80	10.47	-1737	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1414	3.32	0.30	12	0.06	6861.00	76585.00	36750	20240202	-38.10	22450	20240919	1.34	36750	-38.10	20240202	22450	1.34	20240919	36750	-38.10	20240202	22450	1.34	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
3	20240930	150947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22700	-500	5	-2.16	80702000	3528	42.29	23200	23350	22650	30150	16250	23200	22874.72	10.47	-1713	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1411	3.31	0.30	12	0.06	6861.00	76585.00	36750	20240202	-38.23	22450	20240919	1.11	36750	-38.23	20240202	22450	1.11	20240919	36750	-38.23	20240202	22450	1.11	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
4	20240930	140946	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22700	-500	5	-2.16	58563850	2553	30.60	23200	23350	22650	30150	16250	23200	22939.23	10.47	-1502	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1411	3.31	0.30	12	0.04	6861.00	76585.00	36750	20240202	-38.23	22450	20240919	1.11	36750	-38.23	20240202	22450	1.11	20240919	36750	-38.23	20240202	22450	1.11	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
5	20240930	130941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22900	-300	5	-1.29	38290600	1662	19.92	23200	23350	22800	30150	16250	23200	23038.87	10.47	-1189	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1424	3.34	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.69	22450	20240919	2.00	36750	-37.69	20240202	22450	2.00	20240919	36750	-37.69	20240202	22450	2.00	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
6	20240930	120938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22900	-300	5	-1.29	33972700	1473	17.66	23200	23350	22850	30150	16250	23200	23063.61	10.47	-1077	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1424	3.34	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.69	22450	20240919	2.00	36750	-37.69	20240202	22450	2.00	20240919	36750	-37.69	20240202	22450	2.00	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
7	20240930	110936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22900	-300	5	-1.29	31481400	1364	16.35	23200	23350	22900	30150	16250	23200	23080.21	10.47	-984	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1424	3.34	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.69	22450	20240919	2.00	36750	-37.69	20240202	22450	2.00	20240919	36750	-37.69	20240202	22450	2.00	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
8	20240930	100935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22900	-300	5	-1.29	24357950	1053	12.62	23200	23350	22900	30150	16250	23200	23131.96	10.47	-836	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1424	3.34	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.69	22450	20240919	2.00	36750	-37.69	20240202	22450	2.00	20240919	36750	-37.69	20240202	22450	2.00	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
9	20240930	090857	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	0	3	0.00	3192100	137	1.64	23200	23350	23200	30150	16250	23200	23300.00	10.47	-28	23600	23400	23200	23000	22800	23300	22900	31	6950	500	16700	50	1	6216363	1442	3.38	0.30	12	0.00	6861.00	76585.00	36750	20240202	-36.87	22450	20240919	3.34	36750	-36.87	20240202	22450	3.34	20240919	36750	-36.87	20240202	22450	3.34	20240919	0.51	N	192440	500	31 억	650961	N	N	0	N	N
10	20240927	160944	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	-50	5	-0.22	193261500	8342	202.33	23250	23400	23000	30200	16300	23250	23167.27	10.45	3741	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1442	3.38	0.30	12	0.13	6861.00	76585.00	36750	20240202	-36.87	22450	20240919	3.34	36750	-36.87	20240202	22450	3.34	20240919	36750	-36.87	20240202	22450	3.34	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
11	20240927	150945	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	-50	5	-0.22	181821900	7849	190.37	23250	23400	23000	30200	16300	23250	23164.98	10.45	3765	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1442	3.38	0.30	12	0.13	6861.00	76585.00	36750	20240202	-36.87	22450	20240919	3.34	36750	-36.87	20240202	22450	3.34	20240919	36750	-36.87	20240202	22450	3.34	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
12	20240927	140953	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23250	0	3	0.00	175325800	7569	183.58	23250	23400	23000	30200	16300	23250	23163.67	10.45	3770	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1445	3.39	0.30	12	0.12	6861.00	76585.00	36750	20240202	-36.73	22450	20240919	3.56	36750	-36.73	20240202	22450	3.56	20240919	36750	-36.73	20240202	22450	3.56	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
13	20240927	130946	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23250	0	3	0.00	169676550	7326	177.69	23250	23400	23000	30200	16300	23250	23160.87	10.45	3749	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1445	3.39	0.30	12	0.12	6861.00	76585.00	36750	20240202	-36.73	22450	20240919	3.56	36750	-36.73	20240202	22450	3.56	20240919	36750	-36.73	20240202	22450	3.56	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
14	20240927	120939	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23250	0	3	0.00	165862950	7162	173.71	23250	23400	23000	30200	16300	23250	23158.75	10.45	3749	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1445	3.39	0.30	12	0.12	6861.00	76585.00	36750	20240202	-36.73	22450	20240919	3.56	36750	-36.73	20240202	22450	3.56	20240919	36750	-36.73	20240202	22450	3.56	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
15	20240927	110944	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	-50	5	-0.22	153148050	6615	160.44	23250	23400	23000	30200	16300	23250	23151.63	10.45	3396	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1442	3.38	0.30	12	0.11	6861.00	76585.00	36750	20240202	-36.87	22450	20240919	3.34	36750	-36.87	20240202	22450	3.34	20240919	36750	-36.87	20240202	22450	3.34	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
16	20240927	100941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23300	50	2	0.22	119623050	5170	125.39	23250	23400	23000	30200	16300	23250	23137.92	10.45	3086	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1448	3.40	0.30	12	0.08	6861.00	76585.00	36750	20240202	-36.60	22450	20240919	3.79	36750	-36.60	20240202	22450	3.79	20240919	36750	-36.60	20240202	22450	3.79	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
17	20240927	090943	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23250	0	3	0.00	1996500	86	2.09	23250	23250	23000	30200	16300	23250	23215.12	10.45	5	23516	23382	23116	22982	22716	23450	23050	31	6950	500	16740	50	1	6216363	1445	3.39	0.30	12	0.00	6861.00	76585.00	36750	20240202	-36.73	22450	20240919	3.56	36750	-36.73	20240202	22450	3.56	20240919	36750	-36.73	20240202	22450	3.56	20240919	0.48	N	192440	500	31 억	649320	N	N	0	N	N
18	20240926	160925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23250	400	2	1.75	94859500	4123	76.24	22900	23250	22850	29700	16000	22850	23002.23	10.46	1309	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1445	3.39	0.30	12	0.07	6861.00	76585.00	36750	20240202	-36.73	22450	20240919	3.56	36750	-36.73	20240202	22450	3.56	20240919	36750	-36.73	20240202	22450	3.56	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
19	20240926	150929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23100	250	2	1.09	86212250	3751	69.36	22900	23100	22850	29700	16000	22850	22983.80	10.46	1254	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1436	3.37	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.14	22450	20240919	2.90	36750	-37.14	20240202	22450	2.90	20240919	36750	-37.14	20240202	22450	2.90	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
20	20240926	140936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	150	2	0.66	62013350	2701	49.94	22900	23100	22850	29700	16000	22850	22959.40	10.46	811	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1430	3.35	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.41	22450	20240919	2.45	36750	-37.41	20240202	22450	2.45	20240919	36750	-37.41	20240202	22450	2.45	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
21	20240926	130934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	150	2	0.66	57202450	2492	46.08	22900	23100	22850	29700	16000	22850	22954.43	10.46	743	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1430	3.35	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.41	22450	20240919	2.45	36750	-37.41	20240202	22450	2.45	20240919	36750	-37.41	20240202	22450	2.45	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
22	20240926	120937	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22950	100	2	0.44	36013250	1570	29.03	22900	23000	22850	29700	16000	22850	22938.38	10.46	626	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.55	22450	20240919	2.23	36750	-37.55	20240202	22450	2.23	20240919	36750	-37.55	20240202	22450	2.23	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
23	20240926	110936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22950	100	2	0.44	31148450	1358	25.11	22900	23000	22850	29700	16000	22850	22937.00	10.46	626	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.55	22450	20240919	2.23	36750	-37.55	20240202	22450	2.23	20240919	36750	-37.55	20240202	22450	2.23	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
24	20240926	100938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22950	100	2	0.44	25057600	1092	20.19	22900	23000	22850	29700	16000	22850	22946.52	10.46	626	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.55	22450	20240919	2.23	36750	-37.55	20240202	22450	2.23	20240919	36750	-37.55	20240202	22450	2.23	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
25	20240926	090934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22850	0	3	0.00	3930550	172	3.18	22900	22900	22850	29700	16000	22850	22852.03	10.46	0	23316	23082	22916	22682	22516	23000	22600	31	6850	500	16450	50	1	6216363	1420	3.33	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.82	22450	20240919	1.78	36750	-37.82	20240202	22450	1.78	20240919	36750	-37.82	20240202	22450	1.78	20240919	0.44	N	192440	500	31 억	650122	N	N	0	N	N
26	20240925	160925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22850	50	2	0.22	123973400	5397	62.26	22950	23150	22750	29600	16000	22800	22970.80	10.49	454	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1420	3.33	0.30	12	0.09	6861.00	76585.00	36750	20240202	-37.82	22450	20240919	1.78	36750	-37.82	20240202	22450	1.78	20240919	36750	-37.82	20240202	22450	1.78	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
27	20240925	150932	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22850	50	2	0.22	119762350	5213	60.13	22950	23150	22750	29600	16000	22800	22973.79	10.49	481	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1420	3.33	0.30	12	0.08	6861.00	76585.00	36750	20240202	-37.82	22450	20240919	1.78	36750	-37.82	20240202	22450	1.78	20240919	36750	-37.82	20240202	22450	1.78	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
28	20240925	140933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23050	250	2	1.10	98915800	4303	49.64	22950	23150	22750	29600	16000	22800	22987.64	10.49	397	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1433	3.36	0.30	12	0.07	6861.00	76585.00	36750	20240202	-37.28	22450	20240919	2.67	36750	-37.28	20240202	22450	2.67	20240919	36750	-37.28	20240202	22450	2.67	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
29	20240925	130934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22950	150	2	0.66	97606000	4246	48.98	22950	23150	22750	29600	16000	22800	22987.75	10.49	397	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1427	3.34	0.30	12	0.07	6861.00	76585.00	36750	20240202	-37.55	22450	20240919	2.23	36750	-37.55	20240202	22450	2.23	20240919	36750	-37.55	20240202	22450	2.23	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
30	20240925	120933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	200	2	0.88	89330500	3886	44.83	22950	23150	22750	29600	16000	22800	22987.78	10.49	375	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1430	3.35	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.41	22450	20240919	2.45	36750	-37.41	20240202	22450	2.45	20240919	36750	-37.41	20240202	22450	2.45	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
31	20240925	110929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	200	2	0.88	79270650	3450	39.80	22950	23150	22750	29600	16000	22800	22977.00	10.49	231	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1430	3.35	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.41	22450	20240919	2.45	36750	-37.41	20240202	22450	2.45	20240919	36750	-37.41	20240202	22450	2.45	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
32	20240925	100925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23050	250	2	1.10	68516950	2984	34.42	22950	23100	22750	29600	16000	22800	22961.44	10.49	180	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1433	3.36	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.28	22450	20240919	2.67	36750	-37.28	20240202	22450	2.67	20240919	36750	-37.28	20240202	22450	2.67	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
33	20240925	090936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22900	100	2	0.44	1376800	60	0.69	22950	22950	22800	29600	16000	22800	22946.67	10.49	-4	23000	22900	22700	22600	22400	22950	22650	31	6800	500	16410	50	1	6216363	1424	3.34	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.69	22450	20240919	2.00	36750	-37.69	20240202	22450	2.00	20240919	36750	-37.69	20240202	22450	2.00	20240919	0.44	N	192440	500	31 억	652030	N	N	1	N	N
34	20240924	160924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22800	200	2	0.88	196113800	8668	352.07	22600	22800	22500	29350	15850	22600	22625.01	10.54	-71	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1417	3.32	0.30	12	0.14	6861.00	76585.00	36750	20240202	-37.96	22450	20240919	1.56	36750	-37.96	20240202	22450	1.56	20240919	36750	-37.96	20240202	22450	1.56	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
35	20240924	150925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22750	150	2	0.66	187246200	8279	336.27	22600	22750	22500	29350	15850	22600	22617.01	10.54	-118	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1414	3.32	0.30	12	0.13	6861.00	76585.00	36750	20240202	-38.10	22450	20240919	1.34	36750	-38.10	20240202	22450	1.34	20240919	36750	-38.10	20240202	22450	1.34	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
36	20240924	140915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22700	100	2	0.44	154348200	6827	277.29	22600	22750	22500	29350	15850	22600	22608.50	10.54	-1266	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1411	3.31	0.30	12	0.11	6861.00	76585.00	36750	20240202	-38.23	22450	20240919	1.11	36750	-38.23	20240202	22450	1.11	20240919	36750	-38.23	20240202	22450	1.11	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
37	20240924	130926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	-50	5	-0.22	94185400	4168	169.29	22600	22750	22500	29350	15850	22600	22597.26	10.54	-980	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1402	3.29	0.29	12	0.07	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
38	20240924	120918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	0	3	0.00	92178000	4079	165.68	22600	22750	22500	29350	15850	22600	22598.19	10.54	-941	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1405	3.29	0.30	12	0.07	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
39	20240924	110926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	50	2	0.22	54709550	2419	98.25	22600	22750	22550	29350	15850	22600	22616.60	10.54	-573	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1408	3.30	0.30	12	0.04	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
40	20240924	100925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	50	2	0.22	45210650	1999	81.19	22600	22750	22550	29350	15850	22600	22616.63	10.54	-493	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1408	3.30	0.30	12	0.03	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
41	20240924	090928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22700	100	2	0.44	4475000	198	8.04	22600	22700	22600	29350	15850	22600	22601.01	10.54	-54	23033	22816	22683	22466	22333	22775	22425	31	6750	500	16270	50	1	6216363	1411	3.31	0.30	12	0.00	6861.00	76585.00	36750	20240202	-38.23	22450	20240919	1.11	36750	-38.23	20240202	22450	1.11	20240919	36750	-38.23	20240202	22450	1.11	20240919	0.44	N	192440	500	31 억	655101	N	N	1	N	N
42	20240923	160922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-50	5	-0.22	55633550	2462	45.40	22600	22900	22550	29400	15900	22650	22596.89	10.56	-102	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1405	3.29	0.30	12	0.04	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.38	N	192440	500	31 억	656203	N	N	1	N	N
43	20240923	150924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-50	5	-0.22	49418650	2187	40.33	22600	22900	22550	29400	15900	22650	22596.55	10.56	-96	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1405	3.29	0.30	12	0.04	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
44	20240923	140929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-50	5	-0.22	47610600	2107	38.85	22600	22900	22550	29400	15900	22650	22596.39	10.56	-69	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1405	3.29	0.30	12	0.03	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
45	20240923	130925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	0	3	0.00	43424900	1922	35.44	22600	22900	22550	29400	15900	22650	22593.60	10.56	-65	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1408	3.30	0.30	12	0.03	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
46	20240923	120926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	0	3	0.00	36017850	1594	29.39	22600	22900	22550	29400	15900	22650	22595.89	10.56	-55	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1408	3.30	0.30	12	0.03	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
47	20240923	110925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	-100	5	-0.44	31385950	1389	25.61	22600	22900	22550	29400	15900	22650	22596.08	10.56	-25	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1402	3.29	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
48	20240923	100923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-50	5	-0.22	22564450	998	18.40	22600	22900	22550	29400	15900	22650	22609.67	10.56	-41	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1405	3.29	0.30	12	0.02	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
49	20240923	090924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-50	5	-0.22	11675650	516	9.52	22600	22900	22600	29400	15900	22650	22627.23	10.56	-16	22883	22766	22683	22566	22483	22725	22525	31	6750	500	16300	50	1	6216363	1405	3.29	0.30	12	0.01	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.38	N	192440	500	31 억	656203	N	N	0	N	N
50	20240913	160839	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	0	3	0.00	133756200	5816	114.49	23100	23100	22850	29800	16100	22950	22998.18	10.70	279	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1427	3.34	0.30	12	0.09	6861.00	76585.00	36750	20240202	-37.55	22850	20240913	0.44	36750	-37.55	20240202	22850	0.44	20240913	36750	-37.55	20240202	22850	0.44	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
51	20240913	150846	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23000	50	2	0.22	128087500	5569	109.63	23100	23100	22850	29800	16100	22950	23000.09	10.70	279	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1430	3.35	0.30	12	0.09	6861.00	76585.00	36750	20240202	-37.41	22850	20240913	0.66	36750	-37.41	20240202	22850	0.66	20240913	36750	-37.41	20240202	22850	0.66	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
52	20240913	140849	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	0	3	0.00	86314150	3753	73.88	23100	23100	22850	29800	16100	22950	22998.71	10.70	-280	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1427	3.34	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.55	22850	20240913	0.44	36750	-37.55	20240202	22850	0.44	20240913	36750	-37.55	20240202	22850	0.44	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
53	20240913	130843	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23000	50	2	0.22	81098800	3526	69.41	23100	23100	22850	29800	16100	22950	23000.23	10.70	-250	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1430	3.35	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.41	22850	20240913	0.66	36750	-37.41	20240202	22850	0.66	20240913	36750	-37.41	20240202	22850	0.66	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
54	20240913	120843	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	0	3	0.00	78637800	3419	67.30	23100	23100	22850	29800	16100	22950	23000.23	10.70	-250	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1427	3.34	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.55	22850	20240913	0.44	36750	-37.55	20240202	22850	0.44	20240913	36750	-37.55	20240202	22850	0.44	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
55	20240913	110844	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23000	50	2	0.22	50433550	2197	43.25	23100	23100	22850	29800	16100	22950	22955.64	10.70	524	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1430	3.35	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.41	22850	20240913	0.66	36750	-37.41	20240202	22850	0.66	20240913	36750	-37.41	20240202	22850	0.66	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
56	20240913	100848	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23050	100	2	0.44	47151350	2054	40.43	23100	23100	22850	29800	16100	22950	22955.87	10.70	524	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1433	3.36	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.28	22850	20240913	0.88	36750	-37.28	20240202	22850	0.88	20240913	36750	-37.28	20240202	22850	0.88	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
57	20240913	090851	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23000	50	2	0.22	25657650	1119	22.03	23100	23100	22850	29800	16100	22950	22929.09	10.70	368	23083	23016	22933	22866	22783	22975	22825	31	6850	500	16520	50	1	6216363	1430	3.35	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.41	22850	20240913	0.66	36750	-37.41	20240202	22850	0.66	20240913	36750	-37.41	20240202	22850	0.66	20240913	0.34	N	192440	500	31 억	664991	N	N	0	N	N
58	20240912	160829	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	100	2	0.44	116407000	5077	127.72	23000	23000	22850	29700	16000	22850	22928.30	10.73	2063	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.08	6861.00	76585.00	36750	20240202	-37.55	22850	20240912	0.44	36750	-37.55	20240202	22850	0.44	20240912	36750	-37.55	20240202	22850	0.44	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
59	20240912	150843	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	100	2	0.44	113010800	4929	124.00	23000	23000	22850	29700	16000	22850	22927.73	10.73	2058	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.08	6861.00	76585.00	36750	20240202	-37.55	22850	20240912	0.44	36750	-37.55	20240202	22850	0.44	20240912	36750	-37.55	20240202	22850	0.44	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
60	20240912	140846	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23000	150	2	0.66	73895450	3228	81.21	23000	23000	22850	29700	16000	22850	22892.02	10.73	981	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1430	3.35	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.41	22850	20240912	0.66	36750	-37.41	20240202	22850	0.66	20240912	36750	-37.41	20240202	22850	0.66	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
61	20240912	130840	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22900	50	2	0.22	48647850	2126	53.48	23000	23000	22850	29700	16000	22850	22882.34	10.73	492	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1424	3.34	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.69	22850	20240912	0.22	36750	-37.69	20240202	22850	0.22	20240912	36750	-37.69	20240202	22850	0.22	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
62	20240912	120837	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	100	2	0.44	19101450	834	20.98	23000	23000	22850	29700	16000	22850	22903.42	10.73	186	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.01	6861.00	76585.00	36750	20240202	-37.55	22850	20240912	0.44	36750	-37.55	20240202	22850	0.44	20240912	36750	-37.55	20240202	22850	0.44	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
63	20240912	110837	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22900	50	2	0.22	17334300	757	19.04	23000	23000	22850	29700	16000	22850	22898.68	10.73	186	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1424	3.34	0.30	12	0.01	6861.00	76585.00	36750	20240202	-37.69	22850	20240912	0.22	36750	-37.69	20240202	22850	0.22	20240912	36750	-37.69	20240202	22850	0.22	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
64	20240912	100840	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22950	100	2	0.44	14219250	621	15.62	23000	23000	22850	29700	16000	22850	22897.34	10.73	182	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1427	3.34	0.30	12	0.01	6861.00	76585.00	36750	20240202	-37.55	22850	20240912	0.44	36750	-37.55	20240202	22850	0.44	20240912	36750	-37.55	20240202	22850	0.44	20240912	0.35	N	192440	500	31 억	666828	N	N	0	N	N
65	20240912	090840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	150	2	0.66	529000	23	0.58	23000	23000	23000	29700	16000	22850	23000.00	10.73	0	23316	23082	22966	22732	22616	23025	22675	31	6850	500	16450	50	1	6216363	1430	3.35	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.41	22850	20240911	0.66	36750	-37.41	20240202	22850	0.66	20240911	36750	-37.41	20240202	22850	0.66	20240911	0.35	N	192440	500	31 억	666828	N	N	0	N	N
66	20240911	160820	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22850	-200	5	-0.87	91449950	3974	119.05	23200	23200	22850	29950	16150	23050	23012.07	10.78	-1438	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1420	3.33	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.82	22850	20240911	0.00	36750	-37.82	20240202	22850	0.00	20240911	36750	-37.82	20240202	22850	0.00	20240911	0.34	N	192440	500	31 억	669861	N	N	0	N	N
67	20240911	150827	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22900	-150	5	-0.65	89300200	3880	116.24	23200	23200	22900	29950	16150	23050	23015.52	10.78	-1401	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1424	3.34	0.30	12	0.06	6861.00	76585.00	36750	20240202	-37.69	22900	20240911	0.00	36750	-37.69	20240202	22900	0.00	20240911	36750	-37.69	20240202	22900	0.00	20240911	0.34	N	192440	500	31 억	669861	N	N	0	N	N
68	20240911	140829	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	-50	5	-0.22	73518300	3192	95.63	23200	23200	22950	29950	16150	23050	23032.05	10.78	-1227	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1430	3.35	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.41	22900	20240909	0.44	36750	-37.41	20240202	22900	0.44	20240909	36750	-37.41	20240202	22900	0.44	20240909	0.34	N	192440	500	31 억	669861	N	N	0	N	N
69	20240911	130825	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22950	-100	5	-0.43	69885200	3034	90.89	23200	23200	22950	29950	16150	23050	23034.01	10.78	-1187	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1427	3.34	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.55	22900	20240909	0.22	36750	-37.55	20240202	22900	0.22	20240909	36750	-37.55	20240202	22900	0.22	20240909	0.34	N	192440	500	31 억	669861	N	N	0	N	N
70	20240911	120830	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23050	0	3	0.00	66901350	2904	87.00	23200	23200	22950	29950	16150	23050	23037.65	10.78	-1082	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1433	3.36	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.28	22900	20240909	0.66	36750	-37.28	20240202	22900	0.66	20240909	36750	-37.28	20240202	22900	0.66	20240909	0.34	N	192440	500	31 억	669861	N	N	0	N	N
71	20240911	110819	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	-50	5	-0.22	64691700	2808	84.12	23200	23200	22950	29950	16150	23050	23038.35	10.78	-1035	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1430	3.35	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.41	22900	20240909	0.44	36750	-37.41	20240202	22900	0.44	20240909	36750	-37.41	20240202	22900	0.44	20240909	0.34	N	192440	500	31 억	669861	N	N	0	N	N
72	20240911	100817	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23150	100	2	0.43	14033700	608	18.21	23200	23200	23000	29950	16150	23050	23081.74	10.78	104	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1439	3.37	0.30	12	0.01	6861.00	76585.00	36750	20240202	-37.01	22900	20240909	1.09	36750	-37.01	20240202	22900	1.09	20240909	36750	-37.01	20240202	22900	1.09	20240909	0.34	N	192440	500	31 억	669861	N	N	0	N	N
73	20240911	090832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23050	0	3	0.00	3114700	135	4.04	23200	23200	23050	29950	16150	23050	23071.85	10.78	70	23416	23232	23116	22932	22816	23175	22875	31	6900	500	16590	50	1	6216363	1433	3.36	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.28	22900	20240909	0.66	36750	-37.28	20240202	22900	0.66	20240909	36750	-37.28	20240202	22900	0.66	20240909	0.34	N	192440	500	31 억	669861	N	N	0	N	N
74	20240910	160821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23050	-150	5	-0.65	76823450	3323	15.93	23150	23300	23000	30150	16250	23200	23118.70	10.81	-751	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1433	3.36	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.28	22900	20240909	0.66	36750	-37.28	20240202	22900	0.66	20240909	36750	-37.28	20240202	22900	0.66	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
75	20240910	150830	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23100	-100	5	-0.43	75394350	3261	15.63	23150	23300	23000	30150	16250	23200	23120.01	10.81	-751	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1436	3.37	0.30	12	0.05	6861.00	76585.00	36750	20240202	-37.14	22900	20240909	0.87	36750	-37.14	20240202	22900	0.87	20240909	36750	-37.14	20240202	22900	0.87	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
76	20240910	140822	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23100	-100	5	-0.43	42291350	1828	8.76	23150	23300	23000	30150	16250	23200	23135.31	10.81	-45	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1436	3.37	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.14	22900	20240909	0.87	36750	-37.14	20240202	22900	0.87	20240909	36750	-37.14	20240202	22900	0.87	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
77	20240910	130821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	-200	5	-0.86	38204650	1651	7.91	23150	23300	23000	30150	16250	23200	23140.31	10.81	17	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1430	3.35	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.41	22900	20240909	0.44	36750	-37.41	20240202	22900	0.44	20240909	36750	-37.41	20240202	22900	0.44	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
78	20240910	120822	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23150	-50	5	-0.22	36935050	1596	7.65	23150	23300	23000	30150	16250	23200	23142.26	10.81	24	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1439	3.37	0.30	12	0.03	6861.00	76585.00	36750	20240202	-37.01	22900	20240909	1.09	36750	-37.01	20240202	22900	1.09	20240909	36750	-37.01	20240202	22900	1.09	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
79	20240910	110821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23100	-100	5	-0.43	33822950	1461	7.00	23150	23300	23050	30150	16250	23200	23150.55	10.81	24	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1436	3.37	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.14	22900	20240909	0.87	36750	-37.14	20240202	22900	0.87	20240909	36750	-37.14	20240202	22900	0.87	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
80	20240910	100824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23150	-50	5	-0.22	20958900	906	4.34	23150	23300	23050	30150	16250	23200	23133.44	10.81	169	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1439	3.37	0.30	12	0.01	6861.00	76585.00	36750	20240202	-37.01	22900	20240909	1.09	36750	-37.01	20240202	22900	1.09	20240909	36750	-37.01	20240202	22900	1.09	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
81	20240910	090821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	0	3	0.00	8869400	383	1.84	23150	23300	23100	30150	16250	23200	23157.70	10.81	231	23933	23566	23233	22866	22533	23400	22700	31	6950	500	16700	50	1	6216363	1442	3.38	0.30	12	0.01	6861.00	76585.00	36750	20240202	-36.87	22900	20240909	1.31	36750	-36.87	20240202	22900	1.31	20240909	36750	-36.87	20240202	22900	1.31	20240909	0.34	N	192440	500	31 억	671679	N	N	0	N	N
82	20240909	160806	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23200	-400	5	-1.69	484905000	20864	196.83	23350	23600	22900	30650	16550	23600	23241.23	10.90	-411	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1442	3.38	0.30	12	0.34	6861.00	76585.00	36750	20240202	-36.87	22900	20240909	1.31	36750	-36.87	20240202	22900	1.31	20240909	36750	-36.87	20240202	22900	1.31	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
83	20240909	150814	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23350	-250	5	-1.06	478843550	20603	194.37	23350	23600	22900	30650	16550	23600	23241.45	10.90	-412	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1452	3.40	0.30	12	0.33	6861.00	76585.00	36750	20240202	-36.46	22900	20240909	1.97	36750	-36.46	20240202	22900	1.97	20240909	36750	-36.46	20240202	22900	1.97	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
84	20240909	140817	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23350	-250	5	-1.06	386097100	16622	156.81	23350	23600	22900	30650	16550	23600	23228.08	10.90	-711	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1452	3.40	0.30	12	0.27	6861.00	76585.00	36750	20240202	-36.46	22900	20240909	1.97	36750	-36.46	20240202	22900	1.97	20240909	36750	-36.46	20240202	22900	1.97	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
85	20240909	130811	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23200	-400	5	-1.69	369405800	15904	150.04	23350	23600	22900	30650	16550	23600	23227.23	10.90	-1167	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1442	3.38	0.30	12	0.26	6861.00	76585.00	36750	20240202	-36.87	22900	20240909	1.31	36750	-36.87	20240202	22900	1.31	20240909	36750	-36.87	20240202	22900	1.31	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
86	20240909	120809	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23100	-500	5	-2.12	319391650	13735	129.58	23350	23600	22900	30650	16550	23600	23253.85	10.90	-1819	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1436	3.37	0.30	12	0.22	6861.00	76585.00	36750	20240202	-37.14	22900	20240909	0.87	36750	-37.14	20240202	22900	0.87	20240909	36750	-37.14	20240202	22900	0.87	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
87	20240909	110809	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23050	-550	5	-2.33	310550350	13352	125.96	23350	23600	22900	30650	16550	23600	23258.71	10.90	-1907	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1433	3.36	0.30	12	0.21	6861.00	76585.00	36750	20240202	-37.28	22900	20240909	0.66	36750	-37.28	20240202	22900	0.66	20240909	36750	-37.28	20240202	22900	0.66	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
88	20240909	100814	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23250	-350	5	-1.48	275873950	11856	111.85	23350	23600	22900	30650	16550	23600	23268.72	10.90	-1923	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1445	3.39	0.30	12	0.19	6861.00	76585.00	36750	20240202	-36.73	22900	20240909	1.53	36750	-36.73	20240202	22900	1.53	20240909	36750	-36.73	20240202	22900	1.53	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
89	20240909	090808	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23150	-450	5	-1.91	24706000	1067	10.07	23350	23600	23000	30650	16550	23600	23154.64	10.90	-83	24533	24066	23783	23316	23033	23925	23175	31	7050	500	16990	50	1	6216363	1439	3.37	0.30	12	0.02	6861.00	76585.00	36750	20240202	-37.01	23000	20240909	0.65	36750	-37.01	20240202	23000	0.65	20240909	36750	-37.01	20240202	23000	0.65	20240909	0.33	N	192440	500	31 억	677830	N	N	0	N	N
90	20240906	160756	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23600	-500	5	-2.07	251177150	10600	98.55	24250	24250	23500	31300	16900	24100	23695.96	10.99	-1196	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1467	3.44	0.31	12	0.17	6861.00	76585.00	36750	20240202	-35.78	23500	20240906	0.43	36750	-35.78	20240202	23500	0.43	20240906	36750	-35.78	20240202	23500	0.43	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
91	20240906	150808	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23550	-550	5	-2.28	234955900	9913	92.16	24250	24250	23500	31300	16900	24100	23701.80	10.99	-1146	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1464	3.43	0.31	12	0.16	6861.00	76585.00	36750	20240202	-35.92	23500	20240906	0.21	36750	-35.92	20240202	23500	0.21	20240906	36750	-35.92	20240202	23500	0.21	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
92	20240906	140818	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23650	-450	5	-1.87	231818950	9780	90.93	24250	24250	23500	31300	16900	24100	23703.37	10.99	-1135	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1470	3.45	0.31	12	0.16	6861.00	76585.00	36750	20240202	-35.65	23500	20240906	0.64	36750	-35.65	20240202	23500	0.64	20240906	36750	-35.65	20240202	23500	0.64	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
93	20240906	130809	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23650	-450	5	-1.87	184454500	7787	72.40	24250	24250	23500	31300	16900	24100	23687.49	10.99	-835	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1470	3.45	0.31	12	0.13	6861.00	76585.00	36750	20240202	-35.65	23500	20240906	0.64	36750	-35.65	20240202	23500	0.64	20240906	36750	-35.65	20240202	23500	0.64	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
94	20240906	120810	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23650	-450	5	-1.87	162185300	6842	63.61	24250	24250	23500	31300	16900	24100	23704.37	10.99	-814	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1470	3.45	0.31	12	0.11	6861.00	76585.00	36750	20240202	-35.65	23500	20240906	0.64	36750	-35.65	20240202	23500	0.64	20240906	36750	-35.65	20240202	23500	0.64	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
95	20240906	110812	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23750	-350	5	-1.45	132825350	5605	52.11	24250	24250	23500	31300	16900	24100	23697.65	10.99	-796	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1476	3.46	0.31	12	0.09	6861.00	76585.00	36750	20240202	-35.37	23500	20240906	1.06	36750	-35.37	20240202	23500	1.06	20240906	36750	-35.37	20240202	23500	1.06	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
96	20240906	100807	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	23600	-500	5	-2.07	93615950	3951	36.73	24250	24250	23500	31300	16900	24100	23694.24	10.99	-652	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1467	3.44	0.31	12	0.06	6861.00	76585.00	36750	20240202	-35.78	23500	20240906	0.43	36750	-35.78	20240202	23500	0.43	20240906	36750	-35.78	20240202	23500	0.43	20240906	0.33	N	192440	500	31 억	683326	N	N	0	N	N
97	20240906	090809	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24250	150	2	0.62	800250	33	0.31	24250	24250	24250	31300	16900	24100	24250.00	10.99	-4	24800	24450	24250	23900	23700	24350	23800	31	7200	500	17350	50	1	6216363	1507	3.53	0.32	12	0.00	6861.00	76585.00	36750	20240202	-34.01	24050	20240905	0.83	36750	-34.01	20240202	24050	0.83	20240905	36750	-34.01	20240202	24050	0.83	20240905	0.33	N	192440	500	31 억	683326	N	N	0	N	N
98	20240905	160756	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24100	-400	5	-1.63	259921150	10704	113.07	24500	24600	24050	31850	17150	24500	24282.62	11.04	-390	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1498	3.51	0.31	12	0.17	6861.00	76585.00	36750	20240202	-34.42	24050	20240905	0.21	36750	-34.42	20240202	24050	0.21	20240905	36750	-34.42	20240202	24050	0.21	20240905	0.33	N	192440	500	31 억	686316	N	N	0	N	N
99	20240905	150810	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24150	-350	5	-1.43	245002700	10085	106.53	24500	24600	24100	31850	17150	24500	24293.77	11.04	-267	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1501	3.52	0.32	12	0.16	6861.00	76585.00	36750	20240202	-34.29	24100	20240905	0.21	36750	-34.29	20240202	24100	0.21	20240905	36750	-34.29	20240202	24100	0.21	20240905	0.33	N	192440	500	31 억	686316	N	N	0	N	N
100	20240905	140805	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24350	-150	5	-0.61	105279050	4304	45.46	24500	24600	24300	31850	17150	24500	24460.75	11.04	-576	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1514	3.55	0.32	12	0.07	6861.00	76585.00	36750	20240202	-33.74	24300	20240905	0.21	36750	-33.74	20240202	24300	0.21	20240905	36750	-33.74	20240202	24300	0.21	20240905	0.33	N	192440	500	31 억	686316	N	N	0	N	N
101	20240905	130806	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24450	-50	5	-0.20	94393250	3857	40.74	24500	24600	24350	31850	17150	24500	24473.23	11.04	-443	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1520	3.56	0.32	12	0.06	6861.00	76585.00	36750	20240202	-33.47	24350	20240905	0.41	36750	-33.47	20240202	24350	0.41	20240905	36750	-33.47	20240202	24350	0.41	20240905	0.33	N	192440	500	31 억	686316	N	N	0	N	N
102	20240905	120805	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24550	50	2	0.20	42232850	1723	18.20	24500	24600	24450	31850	17150	24500	24511.23	11.04	-130	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1526	3.58	0.32	12	0.03	6861.00	76585.00	36750	20240202	-33.20	24350	20240904	0.82	36750	-33.20	20240202	24350	0.82	20240904	36750	-33.20	20240202	24350	0.82	20240904	0.33	N	192440	500	31 억	686316	N	N	0	N	N
103	20240905	110802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24500	0	3	0.00	26480800	1080	11.41	24500	24600	24450	31850	17150	24500	24519.26	11.04	-72	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1523	3.57	0.32	12	0.02	6861.00	76585.00	36750	20240202	-33.33	24350	20240904	0.62	36750	-33.33	20240202	24350	0.62	20240904	36750	-33.33	20240202	24350	0.62	20240904	0.33	N	192440	500	31 억	686316	N	N	0	N	N
104	20240905	100802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24600	100	2	0.41	12589200	513	5.42	24500	24600	24450	31850	17150	24500	24540.35	11.04	-8	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1529	3.59	0.32	12	0.01	6861.00	76585.00	36750	20240202	-33.06	24350	20240904	1.03	36750	-33.06	20240202	24350	1.03	20240904	36750	-33.06	20240202	24350	1.03	20240904	0.33	N	192440	500	31 억	686316	N	N	0	N	N
105	20240905	090809	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24500	0	3	0.00	4511100	184	1.94	24500	24600	24500	31850	17150	24500	24516.85	11.04	-8	25133	24816	24583	24266	24033	24700	24150	31	7350	500	17640	50	1	6216363	1523	3.57	0.32	12	0.00	6861.00	76585.00	36750	20240202	-33.33	24350	20240904	0.62	36750	-33.33	20240202	24350	0.62	20240904	36750	-33.33	20240202	24350	0.62	20240904	0.33	N	192440	500	31 억	686316	N	N	0	N	N
106	20240904	160749	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24500	-450	5	-1.80	232566300	9467	490.01	24750	24900	24350	32400	17500	24950	24566.13	11.05	-317	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1523	3.57	0.32	12	0.15	6861.00	76585.00	36750	20240202	-33.33	24350	20240904	0.62	36750	-33.33	20240202	24350	0.62	20240904	36750	-33.33	20240202	24350	0.62	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
107	20240904	150755	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24500	-450	5	-1.80	227642400	9266	479.61	24750	24900	24350	32400	17500	24950	24567.49	11.05	-256	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1523	3.57	0.32	12	0.15	6861.00	76585.00	36750	20240202	-33.33	24350	20240904	0.62	36750	-33.33	20240202	24350	0.62	20240904	36750	-33.33	20240202	24350	0.62	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
108	20240904	140758	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24400	-550	5	-2.20	211904750	8622	446.27	24750	24900	24350	32400	17500	24950	24577.22	11.05	-97	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1517	3.56	0.32	12	0.14	6861.00	76585.00	36750	20240202	-33.61	24350	20240904	0.21	36750	-33.61	20240202	24350	0.21	20240904	36750	-33.61	20240202	24350	0.21	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
109	20240904	130756	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24400	-550	5	-2.20	193531000	7869	407.30	24750	24900	24350	32400	17500	24950	24594.10	11.05	140	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1517	3.56	0.32	12	0.13	6861.00	76585.00	36750	20240202	-33.61	24350	20240904	0.21	36750	-33.61	20240202	24350	0.21	20240904	36750	-33.61	20240202	24350	0.21	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
110	20240904	120754	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24550	-400	5	-1.60	174682250	7097	367.34	24750	24900	24400	32400	17500	24950	24613.53	11.05	265	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1526	3.58	0.32	12	0.11	6861.00	76585.00	36750	20240202	-33.20	24400	20240904	0.61	36750	-33.20	20240202	24400	0.61	20240904	36750	-33.20	20240202	24400	0.61	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
111	20240904	110752	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24600	-350	5	-1.40	174436600	7087	366.82	24750	24900	24400	32400	17500	24950	24613.60	11.05	266	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1529	3.59	0.32	12	0.11	6861.00	76585.00	36750	20240202	-33.06	24400	20240904	0.82	36750	-33.06	20240202	24400	0.82	20240904	36750	-33.06	20240202	24400	0.82	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
112	20240904	100754	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	24600	-350	5	-1.40	140575600	5708	295.45	24750	24900	24400	32400	17500	24950	24627.82	11.05	189	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1529	3.59	0.32	12	0.09	6861.00	76585.00	36750	20240202	-33.06	24400	20240904	0.82	36750	-33.06	20240202	24400	0.82	20240904	36750	-33.06	20240202	24400	0.82	20240904	0.32	N	192440	500	31 억	686649	N	N	0	N	N
113	20240904	090758	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24850	-100	5	-0.40	30355850	1225	63.41	24750	24900	24750	32400	17500	24950	24780.29	11.05	255	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1545	3.62	0.32	12	0.02	6861.00	76585.00	36750	20240202	-32.38	24650	20240805	0.81	36750	-32.38	20240202	24650	0.81	20240805	36750	-32.38	20240202	24650	0.81	20240805	0.32	N	192440	500	31 억	686649	N	N	0	N	N
114	20240903	160743	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	48327800	1932	55.28	25400	25400	24900	32400	17500	24950	25014.39	11.05	-107	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.03	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
115	20240903	150749	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	50	2	0.20	46306350	1851	52.96	25400	25400	24900	32400	17500	24950	25016.94	11.05	-83	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1554	3.64	0.33	12	0.03	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
116	20240903	140751	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	44685450	1786	51.10	25400	25400	24900	32400	17500	24950	25019.85	11.05	-65	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.03	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
117	20240903	130751	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	150	2	0.60	38246550	1528	43.72	25400	25400	24900	32400	17500	24950	25030.46	11.05	-60	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1560	3.66	0.33	12	0.02	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
118	20240903	120740	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	100	2	0.40	19687700	787	22.52	25400	25400	24900	32400	17500	24950	25016.14	11.05	-21	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1557	3.65	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
119	20240903	110740	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	16444400	657	18.80	25400	25400	24900	32400	17500	24950	25029.53	11.05	-6	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.01	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
120	20240903	100741	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	150	2	0.60	4705000	187	5.35	25400	25400	24950	32400	17500	24950	25160.43	11.05	-6	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1560	3.66	0.33	12	0.00	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
121	20240903	090742	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	100	2	0.40	2775250	110	3.15	25400	25400	24950	32400	17500	24950	25229.55	11.05	-6	25416	25182	25016	24782	24616	25150	24750	31	7450	500	17960	50	1	6216363	1557	3.65	0.33	12	0.00	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.32	N	192440	500	31 억	686757	N	N	0	N	N
122	20240902	160735	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	87114950	3495	124.38	24950	25250	24850	32400	17500	24950	24925.59	11.08	-406	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.06	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
123	20240902	150747	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	80792400	3242	115.37	24950	25250	24850	32400	17500	24950	24920.54	11.08	-376	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.05	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
124	20240902	140744	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	67520850	2710	96.44	24950	25250	24850	32400	17500	24950	24915.44	11.08	-367	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.04	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
125	20240902	130740	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	66872500	2684	95.52	24950	25250	24850	32400	17500	24950	24915.24	11.08	-360	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.04	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
126	20240902	120743	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24900	-50	5	-0.20	66224400	2658	94.59	24950	25250	24850	32400	17500	24950	24915.12	11.08	-354	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1548	3.63	0.33	12	0.04	6861.00	76585.00	36750	20240202	-32.24	24650	20240805	1.01	36750	-32.24	20240202	24650	1.01	20240805	36750	-32.24	20240202	24650	1.01	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
127	20240902	110737	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	35661750	1431	50.93	24950	25250	24850	32400	17500	24950	24920.86	11.08	-330	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.02	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
128	20240902	100735	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24900	-50	5	-0.20	13774800	552	19.64	24950	25250	24900	32400	17500	24950	24954.35	11.08	-212	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1548	3.63	0.33	12	0.01	6861.00	76585.00	36750	20240202	-32.24	24650	20240805	1.01	36750	-32.24	20240202	24650	1.01	20240805	36750	-32.24	20240202	24650	1.01	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N
129	20240902	090731	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	50	2	0.20	4070550	163	5.80	24950	25250	24950	32400	17500	24950	24972.70	11.08	-13	25583	25266	25083	24766	24583	25175	24675	31	7450	500	17960	50	1	6216363	1554	3.64	0.33	12	0.00	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.32	N	192440	500	31 억	688563	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History