KissMeData/026040/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1698	-47	5	-2.69	21328106	12563	139.19	1745	1754	1672	2265	1222	1745	1697.69	1.12	-125	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	280	35.38	0.53	12	0.08	48.00	3190.00	2575	20230920	-34.06	1650	20240913	2.91	2290	-25.85	20240105	1650	2.91	20240913	2395	-29.10	20231004	1650	2.91	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
3	20240930	150406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-46	5	-2.64	14518774	8545	94.67	1745	1754	1672	2265	1222	1745	1699.10	1.12	-71	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	280	35.40	0.53	12	0.05	48.00	3190.00	2575	20230920	-34.02	1650	20240913	2.97	2290	-25.81	20240105	1650	2.97	20240913	2395	-29.06	20231004	1650	2.97	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
4	20240930	140405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	-40	5	-2.29	13690181	8056	89.25	1745	1754	1672	2265	1222	1745	1699.38	1.12	-66	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	281	35.52	0.53	12	0.05	48.00	3190.00	2575	20230920	-33.79	1650	20240913	3.33	2290	-25.55	20240105	1650	3.33	20240913	2395	-28.81	20231004	1650	3.33	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
5	20240930	130404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1697	-48	5	-2.75	13074034	7694	85.24	1745	1754	1672	2265	1222	1745	1699.25	1.12	-66	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	280	35.35	0.53	12	0.05	48.00	3190.00	2575	20230920	-34.10	1650	20240913	2.85	2290	-25.90	20240105	1650	2.85	20240913	2395	-29.14	20231004	1650	2.85	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
6	20240930	120403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	-35	5	-2.01	12801349	7534	83.47	1745	1754	1672	2265	1222	1745	1699.14	1.12	-68	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	282	35.62	0.54	12	0.05	48.00	3190.00	2575	20230920	-33.59	1650	20240913	3.64	2290	-25.33	20240105	1650	3.64	20240913	2395	-28.60	20231004	1650	3.64	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
7	20240930	110402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-31	5	-1.78	10341904	6085	67.42	1745	1754	1672	2265	1222	1745	1699.57	1.12	-68	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	283	35.71	0.54	12	0.04	48.00	3190.00	2575	20230920	-33.44	1650	20240913	3.88	2290	-25.15	20240105	1650	3.88	20240913	2395	-28.43	20231004	1650	3.88	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
8	20240930	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	0	3	0.00	143730	82	0.91	1745	1754	1745	2265	1222	1745	1752.80	1.12	8	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	288	36.35	0.55	12	0.00	48.00	3190.00	2575	20230920	-32.23	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2395	-27.14	20231004	1650	5.76	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
9	20240930	090347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	0	3	0.00	1745	1	0.01	1745	1745	1745	2265	1222	1745	1745.00	1.12	1	1763	1753	1738	1728	1713	1759	1734	87	520	500	1180	1	1	16503790	288	36.35	0.55	12	0.00	48.00	3190.00	2575	20230920	-32.23	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2395	-27.14	20231004	1650	5.76	20240913	0.09	N	026040	500	86 억	184018	N	N	N	N
10	20240927	160401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	13	2	0.75	15658736	9025	179.92	1733	1748	1723	2250	1213	1732	1735.04	1.12	-289	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	288	36.35	0.55	12	0.05	48.00	3190.00	2575	20230920	-32.23	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2425	-28.04	20230927	1650	5.76	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
11	20240927	150404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1747	15	2	0.87	15365579	8857	176.57	1733	1748	1723	2250	1213	1732	1734.85	1.12	-289	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	288	36.40	0.55	12	0.05	48.00	3190.00	2575	20230920	-32.16	1650	20240913	5.88	2290	-23.71	20240105	1650	5.88	20240913	2425	-27.96	20230927	1650	5.88	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
12	20240927	140406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1739	7	2	0.40	14520059	8372	166.91	1733	1747	1723	2250	1213	1732	1734.36	1.12	-246	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	287	36.23	0.55	12	0.05	48.00	3190.00	2575	20230920	-32.47	1650	20240913	5.39	2290	-24.06	20240105	1650	5.39	20240913	2425	-28.29	20230927	1650	5.39	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
13	20240927	130403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1743	11	2	0.64	14059362	8107	161.62	1733	1747	1723	2250	1213	1732	1734.22	1.12	-246	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	288	36.31	0.55	12	0.05	48.00	3190.00	2575	20230920	-32.31	1650	20240913	5.64	2290	-23.89	20240105	1650	5.64	20240913	2425	-28.12	20230927	1650	5.64	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
14	20240927	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	-1	5	-0.06	13582783	7833	156.16	1733	1747	1723	2250	1213	1732	1734.05	1.12	-277	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	286	36.06	0.54	12	0.05	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2425	-28.62	20230927	1650	4.91	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
15	20240927	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	13	2	0.75	12783614	7374	147.01	1733	1747	1723	2250	1213	1732	1733.61	1.12	-277	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	288	36.35	0.55	12	0.04	48.00	3190.00	2575	20230920	-32.23	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2425	-28.04	20230927	1650	5.76	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
16	20240927	100403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	13	2	0.75	12467815	7193	143.40	1733	1745	1723	2250	1213	1732	1733.33	1.12	-263	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	288	36.35	0.55	12	0.04	48.00	3190.00	2575	20230920	-32.23	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2425	-28.04	20230927	1650	5.76	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
17	20240927	090402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	1	2	0.06	1733	1	0.02	1733	1733	1733	2250	1213	1732	1733.00	1.12	0	1755	1743	1733	1721	1711	1749	1727	87	518	500	1170	1	1	16503790	286	36.10	0.54	12	0.00	48.00	3190.00	2575	20230920	-32.70	1650	20240913	5.03	2290	-24.32	20240105	1650	5.03	20240913	2425	-28.54	20230927	1650	5.03	20240913	0.09	N	026040	500	86 억	184315	N	N	N	N
18	20240926	160357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	2	2	0.12	8685692	5016	183.13	1730	1745	1723	2245	1211	1730	1731.60	1.12	-180	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	286	36.08	0.54	12	0.03	48.00	3190.00	2575	20230920	-32.74	1650	20240913	4.97	2290	-24.37	20240105	1650	4.97	20240913	2455	-29.45	20230926	1650	4.97	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
19	20240926	150357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1738	8	2	0.46	7987680	4613	168.42	1730	1745	1723	2245	1211	1730	1731.56	1.12	-180	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	287	36.21	0.54	12	0.03	48.00	3190.00	2575	20230920	-32.50	1650	20240913	5.33	2290	-24.10	20240105	1650	5.33	20240913	2455	-29.21	20230926	1650	5.33	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
20	20240926	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	10	2	0.58	7846765	4532	165.46	1730	1745	1723	2245	1211	1730	1731.41	1.12	-180	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	287	36.25	0.55	12	0.03	48.00	3190.00	2575	20230920	-32.43	1650	20240913	5.45	2290	-24.02	20240105	1650	5.45	20240913	2455	-29.12	20230926	1650	5.45	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
21	20240926	130402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1742	12	2	0.69	3380710	1945	71.01	1730	1745	1730	2245	1211	1730	1738.15	1.12	-151	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	287	36.29	0.55	12	0.01	48.00	3190.00	2575	20230920	-32.35	1650	20240913	5.58	2290	-23.93	20240105	1650	5.58	20240913	2455	-29.04	20230926	1650	5.58	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
22	20240926	120402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	0	3	0.00	2993387	1722	62.87	1730	1745	1730	2245	1211	1730	1738.32	1.12	-118	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	286	36.04	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.82	1650	20240913	4.85	2290	-24.45	20240105	1650	4.85	20240913	2455	-29.53	20230926	1650	4.85	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
23	20240926	110402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	0	3	0.00	2503797	1439	52.54	1730	1745	1730	2245	1211	1730	1739.96	1.12	-118	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	286	36.04	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.82	1650	20240913	4.85	2290	-24.45	20240105	1650	4.85	20240913	2455	-29.53	20230926	1650	4.85	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
24	20240926	100403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	0	3	0.00	2206237	1267	46.26	1730	1745	1730	2245	1211	1730	1741.31	1.12	-118	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	286	36.04	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.82	1650	20240913	4.85	2290	-24.45	20240105	1650	4.85	20240913	2455	-29.53	20230926	1650	4.85	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
25	20240926	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	0	3	0.00	12110	7	0.26	1730	1730	1730	2245	1211	1730	1730.00	1.12	-4	1767	1748	1726	1707	1685	1737	1696	87	515	500	1170	1	1	16503790	286	36.04	0.54	12	0.00	48.00	3190.00	2575	20230920	-32.82	1650	20240913	4.85	2290	-24.45	20240105	1650	4.85	20240913	2455	-29.53	20230926	1650	4.85	20240913	0.09	N	026040	500	86 억	184495	N	N	N	N
26	20240925	160357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-1	5	-0.06	4727113	2739	72.25	1740	1745	1704	2250	1212	1731	1725.85	1.12	-26	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	286	36.04	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.82	1650	20240913	4.85	2290	-24.45	20240105	1650	4.85	20240913	2495	-30.66	20230925	1650	4.85	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
27	20240925	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	0	3	0.00	4465883	2588	68.27	1740	1745	1704	2250	1212	1731	1725.61	1.12	56	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
28	20240925	140401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	0	3	0.00	4317017	2502	66.00	1740	1745	1704	2250	1212	1731	1725.43	1.12	114	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
29	20240925	130401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	0	3	0.00	4317017	2502	66.00	1740	1745	1704	2250	1212	1731	1725.43	1.12	114	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
30	20240925	120400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	0	3	0.00	4317017	2502	66.00	1740	1745	1704	2250	1212	1731	1725.43	1.12	114	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
31	20240925	110358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	0	3	0.00	3700781	2146	56.61	1740	1745	1704	2250	1212	1731	1724.50	1.12	114	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	286	36.06	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
32	20240925	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1739	8	2	0.46	2605412	1508	39.78	1740	1745	1706	2250	1212	1731	1727.73	1.12	114	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	287	36.23	0.55	12	0.01	48.00	3190.00	2575	20230920	-32.47	1650	20240913	5.39	2290	-24.06	20240105	1650	5.39	20240913	2495	-30.30	20230925	1650	5.39	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
33	20240925	090359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	9	2	0.52	111360	64	1.69	1740	1740	1740	2250	1212	1731	1740.00	1.12	-9	1756	1743	1719	1706	1682	1750	1713	87	519	500	1170	1	1	16503790	287	36.25	0.55	12	0.00	48.00	3190.00	2575	20230920	-32.43	1650	20240913	5.45	2290	-24.02	20240105	1650	5.45	20240913	2495	-30.26	20230925	1650	5.45	20240913	0.09	N	026040	500	86 억	184521	N	N	N	N
34	20240924	160357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	17	2	0.99	6542533	3791	130.63	1714	1732	1695	2225	1200	1714	1725.81	1.12	-29	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
35	20240924	150357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1729	15	2	0.88	6260398	3628	125.02	1714	1732	1695	2225	1200	1714	1725.58	1.12	3	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	285	36.02	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.85	1650	20240913	4.79	2290	-24.50	20240105	1650	4.79	20240913	2495	-30.70	20230925	1650	4.79	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
36	20240924	140357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	17	2	0.99	6255210	3625	124.91	1714	1732	1695	2225	1200	1714	1725.58	1.12	3	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
37	20240924	130357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	17	2	0.99	4983252	2890	99.59	1714	1732	1695	2225	1200	1714	1724.31	1.12	4	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
38	20240924	120358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	17	2	0.99	2919327	1697	58.48	1714	1732	1695	2225	1200	1714	1720.29	1.12	7	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	286	36.06	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.78	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2495	-30.62	20230925	1650	4.91	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
39	20240924	110359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	18	2	1.05	2610003	1518	52.31	1714	1732	1695	2225	1200	1714	1719.37	1.12	7	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	286	36.08	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.74	1650	20240913	4.97	2290	-24.37	20240105	1650	4.97	20240913	2495	-30.58	20230925	1650	4.97	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
40	20240924	100357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	18	2	1.05	2530992	1472	50.72	1714	1732	1695	2225	1200	1714	1719.42	1.12	7	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	286	36.08	0.54	12	0.01	48.00	3190.00	2575	20230920	-32.74	1650	20240913	4.97	2290	-24.37	20240105	1650	4.97	20240913	2495	-30.58	20230925	1650	4.97	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
41	20240924	090356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	0	3	0.00	29138	17	0.59	1714	1714	1714	2225	1200	1714	1714.00	1.12	7	1755	1734	1719	1698	1683	1727	1691	87	511	500	1160	1	1	16503790	283	35.71	0.54	12	0.00	48.00	3190.00	2575	20230920	-33.44	1650	20240913	3.88	2290	-25.15	20240105	1650	3.88	20240913	2495	-31.30	20230925	1650	3.88	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
42	20240923	160356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-13	5	-0.75	4965504	2902	55.54	1733	1740	1704	2245	1209	1727	1711.06	1.12	7	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	283	35.71	0.54	12	0.02	48.00	3190.00	2575	20230920	-33.44	1650	20240913	3.88	2290	-25.15	20240105	1650	3.88	20240913	2495	-31.30	20230925	1650	3.88	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
43	20240923	150357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	-20	5	-1.16	4833534	2825	54.07	1733	1740	1704	2245	1209	1727	1710.99	1.12	77	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	282	35.56	0.54	12	0.02	48.00	3190.00	2575	20230920	-33.71	1650	20240913	3.45	2290	-25.46	20240105	1650	3.45	20240913	2495	-31.58	20230925	1650	3.45	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
44	20240923	140359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	-20	5	-1.16	4541501	2654	50.79	1733	1740	1704	2245	1209	1727	1711.19	1.12	77	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	282	35.56	0.54	12	0.02	48.00	3190.00	2575	20230920	-33.71	1650	20240913	3.45	2290	-25.46	20240105	1650	3.45	20240913	2495	-31.58	20230925	1650	3.45	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
45	20240923	130357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1708	-19	5	-1.10	3756265	2194	41.99	1733	1740	1704	2245	1209	1727	1712.06	1.12	77	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	282	35.58	0.54	12	0.01	48.00	3190.00	2575	20230920	-33.67	1650	20240913	3.52	2290	-25.41	20240105	1650	3.52	20240913	2495	-31.54	20230925	1650	3.52	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
46	20240923	120356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1717	-10	5	-0.58	3716939	2171	41.55	1733	1740	1704	2245	1209	1727	1712.09	1.12	77	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	283	35.77	0.54	12	0.01	48.00	3190.00	2575	20230920	-33.32	1650	20240913	4.06	2290	-25.02	20240105	1650	4.06	20240913	2495	-31.18	20230925	1650	4.06	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
47	20240923	110358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	-8	5	-0.46	2406403	1404	26.87	1733	1740	1704	2245	1209	1727	1713.96	1.12	77	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	284	35.81	0.54	12	0.01	48.00	3190.00	2575	20230920	-33.24	1650	20240913	4.18	2290	-24.93	20240105	1650	4.18	20240913	2495	-31.10	20230925	1650	4.18	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
48	20240923	100356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1727	0	3	0.00	610477	353	6.76	1733	1740	1727	2245	1209	1727	1729.40	1.12	7	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	285	35.98	0.54	12	0.00	48.00	3190.00	2575	20230920	-32.93	1650	20240913	4.67	2290	-24.59	20240105	1650	4.67	20240913	2495	-30.78	20230925	1650	4.67	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
49	20240923	090355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1727	0	3	0.00	0	0	0.00	0	0	0	2245	1209	1727	0.00	1.12	0	1751	1738	1722	1709	1693	1745	1716	87	518	500	1170	1	1	16503790	285	35.98	0.54	12	0.00	48.00	3190.00	2575	20230920	-32.93	1650	20240913	4.67	2290	-24.59	20240105	1650	4.67	20240913	2495	-30.78	20230925	1650	4.67	20240913	0.09	N	026040	500	86 억	184558	N	N	N	N
50	20240913	160339	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1701	-31	5	-1.79	15722770	9225	195.53	1733	1744	1650	2250	1213	1732	1704.37	1.12	-22	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	281	35.44	0.53	12	0.06	48.00	3190.00	2575	20230911	-33.94	1650	20240913	3.09	2290	-25.72	20240105	1650	3.09	20240913	2575	-33.94	20230920	1650	3.09	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
51	20240913	150343	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1715	-17	5	-0.98	13349681	7830	165.96	1733	1744	1650	2250	1213	1732	1704.94	1.12	1371	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	283	35.73	0.54	12	0.05	48.00	3190.00	2575	20230911	-33.40	1650	20240913	3.94	2290	-25.11	20240105	1650	3.94	20240913	2575	-33.40	20230920	1650	3.94	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
52	20240913	140344	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1710	-22	5	-1.27	12145131	7124	151.00	1733	1744	1650	2250	1213	1732	1704.82	1.12	1394	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	282	35.62	0.54	12	0.04	48.00	3190.00	2575	20230911	-33.59	1650	20240913	3.64	2290	-25.33	20240105	1650	3.64	20240913	2575	-33.59	20230920	1650	3.64	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
53	20240913	130341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1722	-10	5	-0.58	4215728	2467	52.29	1733	1744	1650	2250	1213	1732	1708.85	1.12	-22	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	284	35.88	0.54	12	0.01	48.00	3190.00	2575	20230911	-33.13	1650	20240913	4.36	2290	-24.80	20240105	1650	4.36	20240913	2575	-33.13	20230920	1650	4.36	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
54	20240913	120342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1744	12	2	0.69	3738408	2190	46.42	1733	1744	1650	2250	1213	1732	1707.04	1.12	-22	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	288	36.33	0.55	12	0.01	48.00	3190.00	2575	20230911	-32.27	1650	20240913	5.70	2290	-23.84	20240105	1650	5.70	20240913	2575	-32.27	20230920	1650	5.70	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
55	20240913	110342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1744	12	2	0.69	3691473	2163	45.85	1733	1744	1650	2250	1213	1732	1706.64	1.12	-12	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	288	36.33	0.55	12	0.01	48.00	3190.00	2575	20230911	-32.27	1650	20240913	5.70	2290	-23.84	20240105	1650	5.70	20240913	2575	-32.27	20230920	1650	5.70	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
56	20240913	100342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1743	11	2	0.64	3499751	2053	43.51	1733	1743	1650	2250	1213	1732	1704.70	1.12	-12	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	288	36.31	0.55	12	0.01	48.00	3190.00	2575	20230911	-32.31	1650	20240913	5.64	2290	-23.89	20240105	1650	5.64	20240913	2575	-32.31	20230920	1650	5.64	20240913	0.09	N	026040	500	86 억	184582	N	N	N	N
57	20240913	090344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	3	2	0.17	3468	2	0.04	1733	1735	1733	2250	1213	1732	1734.00	1.12	0	1757	1744	1722	1709	1687	1751	1716	87	518	500	1170	1	1	16503790	286	36.15	0.54	12	0.00	48.00	3190.00	2575	20230911	-32.62	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2575	-32.62	20230920	1671	3.83	20240805	0.09	N	026040	500	86 억	184582	N	N	N	N
58	20240912	160341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	23	2	1.35	8155970	4718	123.73	1718	1735	1700	2220	1197	1709	1728.69	1.12	-236	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	286	36.08	0.54	12	0.03	48.00	3190.00	2575	20230911	-32.74	1671	20240805	3.65	2290	-24.37	20240105	1671	3.65	20240805	2575	-32.74	20230920	1671	3.65	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
59	20240912	150341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1729	20	2	1.17	7958523	4604	120.74	1718	1735	1700	2220	1197	1709	1728.61	1.12	-236	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	285	36.02	0.54	12	0.03	48.00	3190.00	2575	20230911	-32.85	1671	20240805	3.47	2290	-24.50	20240105	1671	3.47	20240805	2575	-32.85	20230920	1671	3.47	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
60	20240912	140342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	21	2	1.23	7107814	4112	107.84	1718	1735	1700	2220	1197	1709	1728.55	1.12	-218	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	286	36.04	0.54	12	0.02	48.00	3190.00	2575	20230911	-32.82	1671	20240805	3.53	2290	-24.45	20240105	1671	3.53	20240805	2575	-32.82	20230920	1671	3.53	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
61	20240912	130341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	21	2	1.23	6708413	3879	101.73	1718	1735	1713	2220	1197	1709	1729.42	1.12	-218	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	286	36.04	0.54	12	0.02	48.00	3190.00	2575	20230911	-32.82	1671	20240805	3.53	2290	-24.45	20240105	1671	3.53	20240805	2575	-32.82	20230920	1671	3.53	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
62	20240912	120339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	21	2	1.23	6692843	3870	101.49	1718	1735	1713	2220	1197	1709	1729.42	1.12	-218	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	286	36.04	0.54	12	0.02	48.00	3190.00	2575	20230911	-32.82	1671	20240805	3.53	2290	-24.45	20240105	1671	3.53	20240805	2575	-32.82	20230920	1671	3.53	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
63	20240912	110340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	26	2	1.52	6675543	3860	101.23	1718	1735	1713	2220	1197	1709	1729.42	1.12	-218	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	286	36.15	0.54	12	0.02	48.00	3190.00	2575	20230911	-32.62	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2575	-32.62	20230920	1671	3.83	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
64	20240912	100341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	21	2	1.23	587754	341	8.94	1718	1730	1713	2220	1197	1709	1723.62	1.12	-1	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	286	36.04	0.54	12	0.00	48.00	3190.00	2575	20230911	-32.82	1671	20240805	3.53	2290	-24.45	20240105	1671	3.53	20240805	2575	-32.82	20230920	1671	3.53	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
65	20240912	090340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1717	8	2	0.47	8589	5	0.13	1718	1718	1717	2220	1197	1709	1717.80	1.12	0	1753	1731	1718	1696	1683	1724	1689	87	511	500	1160	1	1	16503790	283	35.77	0.54	12	0.00	48.00	3190.00	2575	20230911	-33.32	1671	20240805	2.75	2290	-25.02	20240105	1671	2.75	20240805	2575	-33.32	20230920	1671	2.75	20240805	0.09	N	026040	500	86 억	184818	N	N	N	N
66	20240911	160335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	-30	5	-1.73	6544525	3813	214.58	1739	1740	1705	2260	1218	1739	1716.37	1.12	-7	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	282	35.60	0.54	12	0.02	48.00	3190.00	2575	20230911	-33.63	1671	20240805	2.27	2290	-25.37	20240105	1671	2.27	20240805	2575	-33.63	20230911	1671	2.27	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
67	20240911	150337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	-21	5	-1.21	5445527	3173	178.56	1739	1740	1705	2260	1218	1739	1716.21	1.12	-1	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	284	35.79	0.54	12	0.02	48.00	3190.00	2575	20230911	-33.28	1671	20240805	2.81	2290	-24.98	20240105	1671	2.81	20240805	2575	-33.28	20230911	1671	2.81	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
68	20240911	140337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	-21	5	-1.21	4438779	2587	145.58	1739	1740	1705	2260	1218	1739	1715.80	1.12	277	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	284	35.79	0.54	12	0.02	48.00	3190.00	2575	20230911	-33.28	1671	20240805	2.81	2290	-24.98	20240105	1671	2.81	20240805	2575	-33.28	20230911	1671	2.81	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
69	20240911	130335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	-21	5	-1.21	3363311	1961	110.35	1739	1740	1705	2260	1218	1739	1715.10	1.12	863	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	284	35.79	0.54	12	0.01	48.00	3190.00	2575	20230911	-33.28	1671	20240805	2.81	2290	-24.98	20240105	1671	2.81	20240805	2575	-33.28	20230911	1671	2.81	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
70	20240911	120339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	-20	5	-1.15	3265385	1904	107.15	1739	1740	1705	2260	1218	1739	1715.01	1.12	863	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	284	35.81	0.54	12	0.01	48.00	3190.00	2575	20230911	-33.24	1671	20240805	2.87	2290	-24.93	20240105	1671	2.87	20240805	2575	-33.24	20230911	1671	2.87	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
71	20240911	110333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	-19	5	-1.09	2680917	1564	88.01	1739	1740	1705	2260	1218	1739	1714.14	1.12	863	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	284	35.83	0.54	12	0.01	48.00	3190.00	2575	20230911	-33.20	1671	20240805	2.93	2290	-24.89	20240105	1671	2.93	20240805	2575	-33.20	20230911	1671	2.93	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
72	20240911	100335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1734	-5	5	-0.29	2636084	1538	86.55	1739	1740	1705	2260	1218	1739	1713.97	1.12	857	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	286	36.12	0.54	12	0.01	48.00	3190.00	2575	20230911	-32.66	1671	20240805	3.77	2290	-24.28	20240105	1671	3.77	20240805	2575	-32.66	20230911	1671	3.77	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
73	20240911	090338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1739	0	3	0.00	201725	116	6.53	1739	1740	1739	2260	1218	1739	1739.01	1.12	-7	1759	1749	1730	1720	1701	1754	1725	87	521	500	1180	1	1	16503790	287	36.23	0.55	12	0.00	48.00	3190.00	2575	20230911	-32.47	1671	20240805	4.07	2290	-24.06	20240105	1671	4.07	20240805	2575	-32.47	20230911	1671	4.07	20240805	0.09	N	026040	500	86 억	184833	N	N	N	N
74	20240910	160335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1739	6	2	0.35	3077692	1777	26.07	1733	1740	1711	2250	1214	1733	1731.96	1.12	-21	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	287	36.23	0.55	12	0.01	48.00	3190.00	2575	20230911	-32.47	1671	20240805	4.07	2290	-24.06	20240105	1671	4.07	20240805	2575	-32.47	20230911	1671	4.07	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
75	20240910	150337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	-8	5	-0.46	2867273	1656	24.29	1733	1740	1711	2250	1214	1733	1731.45	1.12	52	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	285	35.94	0.54	12	0.01	48.00	3190.00	2575	20230911	-33.01	1671	20240805	3.23	2290	-24.67	20240105	1671	3.23	20240805	2575	-33.01	20230911	1671	3.23	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
76	20240910	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	-1	5	-0.06	2799963	1617	23.72	1733	1740	1711	2250	1214	1733	1731.58	1.12	52	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	286	36.08	0.54	12	0.01	48.00	3190.00	2575	20230911	-32.74	1671	20240805	3.65	2290	-24.37	20240105	1671	3.65	20240805	2575	-32.74	20230911	1671	3.65	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
77	20240910	130336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	7	2	0.40	2789531	1611	23.63	1733	1740	1711	2250	1214	1733	1731.55	1.12	52	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	287	36.25	0.55	12	0.01	48.00	3190.00	2575	20230911	-32.43	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2575	-32.43	20230911	1671	4.13	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
78	20240910	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	0	3	0.00	2330034	1346	19.74	1733	1735	1711	2250	1214	1733	1731.08	1.12	53	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	286	36.10	0.54	12	0.01	48.00	3190.00	2575	20230911	-32.70	1671	20240805	3.71	2290	-24.32	20240105	1671	3.71	20240805	2575	-32.70	20230911	1671	3.71	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
79	20240910	110334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	0	3	0.00	2278044	1316	19.30	1733	1735	1711	2250	1214	1733	1731.04	1.12	53	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	286	36.10	0.54	12	0.01	48.00	3190.00	2575	20230911	-32.70	1671	20240805	3.71	2290	-24.32	20240105	1671	3.71	20240805	2575	-32.70	20230911	1671	3.71	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
80	20240910	100336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	0	3	0.00	1542391	890	13.06	1733	1735	1733	2250	1214	1733	1733.02	1.12	-21	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	286	36.10	0.54	12	0.01	48.00	3190.00	2575	20230911	-32.70	1671	20240805	3.71	2290	-24.32	20240105	1671	3.71	20240805	2575	-32.70	20230911	1671	3.71	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
81	20240910	090334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	2	2	0.12	19082	11	0.16	1733	1735	1733	2250	1214	1733	1734.73	1.12	1	1767	1750	1716	1699	1665	1758	1707	87	517	500	1170	1	1	16503790	286	36.15	0.54	12	0.00	48.00	3190.00	2575	20230911	-32.62	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2575	-32.62	20230911	1671	3.83	20240805	0.09	N	026040	500	86 억	184862	N	N	N	N
82	20240909	160330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	55	2	3.28	11614370	6815	101.61	1682	1733	1682	2180	1175	1678	1704.24	1.12	-73	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	286	36.10	0.54	12	0.04	48.00	3190.00	2575	20230911	-32.70	1671	20240805	3.71	2290	-24.32	20240105	1671	3.71	20240805	2575	-32.70	20230911	1671	3.71	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
83	20240909	150332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	52	2	3.10	10967961	6442	96.05	1682	1730	1682	2180	1175	1678	1702.57	1.12	-82	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	286	36.04	0.54	12	0.04	48.00	3190.00	2575	20230911	-32.82	1671	20240805	3.53	2290	-24.45	20240105	1671	3.53	20240805	2575	-32.82	20230911	1671	3.53	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
84	20240909	140333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1706	28	2	1.67	9227533	5428	80.93	1682	1706	1682	2180	1175	1678	1699.99	1.12	-76	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	282	35.54	0.53	12	0.03	48.00	3190.00	2575	20230911	-33.75	1671	20240805	2.09	2290	-25.50	20240105	1671	2.09	20240805	2575	-33.75	20230911	1671	2.09	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
85	20240909	130330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	27	2	1.61	7100251	4181	62.34	1682	1706	1682	2180	1175	1678	1698.22	1.12	-76	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	281	35.52	0.53	12	0.03	48.00	3190.00	2575	20230911	-33.79	1671	20240805	2.03	2290	-25.55	20240105	1671	2.03	20240805	2575	-33.79	20230911	1671	2.03	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
86	20240909	120330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1706	28	2	1.67	7037140	4144	61.79	1682	1706	1682	2180	1175	1678	1698.15	1.12	-76	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	282	35.54	0.53	12	0.03	48.00	3190.00	2575	20230911	-33.75	1671	20240805	2.09	2290	-25.50	20240105	1671	2.09	20240805	2575	-33.75	20230911	1671	2.09	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
87	20240909	110330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	26	2	1.55	4751953	2803	41.79	1682	1705	1682	2180	1175	1678	1695.31	1.12	-76	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	281	35.50	0.53	12	0.02	48.00	3190.00	2575	20230911	-33.83	1671	20240805	1.97	2290	-25.59	20240105	1671	1.97	20240805	2575	-33.83	20230911	1671	1.97	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
88	20240909	100333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	25	2	1.49	3522375	2081	31.03	1682	1705	1682	2180	1175	1678	1692.64	1.12	-76	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	281	35.48	0.53	12	0.01	48.00	3190.00	2575	20230911	-33.86	1671	20240805	1.92	2290	-25.63	20240105	1671	1.92	20240805	2575	-33.86	20230911	1671	1.92	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
89	20240909	090329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1689	11	2	0.66	8431	5	0.07	1682	1689	1682	2180	1175	1678	1686.20	1.12	0	1740	1708	1693	1661	1646	1701	1654	87	502	500	1140	1	1	16503790	279	35.19	0.53	12	0.00	48.00	3190.00	2575	20230911	-34.41	1671	20240805	1.08	2290	-26.24	20240105	1671	1.08	20240805	2575	-34.41	20230911	1671	1.08	20240805	0.09	N	026040	500	86 억	184944	N	N	N	N
90	20240906	160328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-46	5	-2.67	10952824	6441	133.58	1724	1725	1678	2240	1207	1724	1700.91	1.12	-45	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	277	34.96	0.53	12	0.04	48.00	3190.00	2755	20230831	-39.09	1671	20240805	0.42	2290	-26.72	20240105	1671	0.42	20240805	2575	-34.83	20230911	1671	0.42	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
91	20240906	150332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	-19	5	-1.10	8036484	4706	97.59	1724	1725	1687	2240	1207	1724	1707.71	1.12	-45	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	281	35.52	0.53	12	0.03	48.00	3190.00	2755	20230831	-38.11	1671	20240805	2.03	2290	-25.55	20240105	1671	2.03	20240805	2575	-33.79	20230911	1671	2.03	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
92	20240906	140333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1721	-3	5	-0.17	7133029	4176	86.60	1724	1725	1687	2240	1207	1724	1708.10	1.12	-45	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	284	35.85	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.53	1671	20240805	2.99	2290	-24.85	20240105	1671	2.99	20240805	2575	-33.17	20230911	1671	2.99	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
93	20240906	130329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1701	-23	5	-1.33	5634312	3304	68.52	1724	1725	1687	2240	1207	1724	1705.30	1.12	-45	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	281	35.44	0.53	12	0.02	48.00	3190.00	2755	20230831	-38.26	1671	20240805	1.80	2290	-25.72	20240105	1671	1.80	20240805	2575	-33.94	20230911	1671	1.80	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
94	20240906	120332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1721	-3	5	-0.17	2994771	1749	36.27	1724	1725	1710	2240	1207	1724	1712.28	1.12	10	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	284	35.85	0.54	12	0.01	48.00	3190.00	2755	20230831	-37.53	1671	20240805	2.99	2290	-24.85	20240105	1671	2.99	20240805	2575	-33.17	20230911	1671	2.99	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
95	20240906	110333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1721	-3	5	-0.17	2763885	1614	33.47	1724	1725	1710	2240	1207	1724	1712.44	1.12	3	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	284	35.85	0.54	12	0.01	48.00	3190.00	2755	20230831	-37.53	1671	20240805	2.99	2290	-24.85	20240105	1671	2.99	20240805	2575	-33.17	20230911	1671	2.99	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
96	20240906	100329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	-14	5	-0.81	2580838	1507	31.25	1724	1725	1710	2240	1207	1724	1712.57	1.12	3	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	282	35.62	0.54	12	0.01	48.00	3190.00	2755	20230831	-37.93	1671	20240805	2.33	2290	-25.33	20240105	1671	2.33	20240805	2575	-33.59	20230911	1671	2.33	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
97	20240906	090332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1724	0	3	0.00	20688	12	0.25	1724	1724	1724	2240	1207	1724	1724.00	1.12	7	1753	1738	1725	1710	1697	1746	1718	87	516	500	1170	1	1	16503790	285	35.92	0.54	12	0.00	48.00	3190.00	2755	20230831	-37.42	1671	20240805	3.17	2290	-24.72	20240105	1671	3.17	20240805	2575	-33.05	20230911	1671	3.17	20240805	0.09	N	026040	500	86 억	184997	N	N	N	N
98	20240905	160325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1724	-7	5	-0.40	8306432	4822	166.10	1720	1740	1712	2250	1212	1731	1722.61	1.12	72	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	285	35.92	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.42	1671	20240805	3.17	2290	-24.72	20240105	1671	3.17	20240805	2575	-33.05	20230911	1671	3.17	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
99	20240905	150331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1724	-7	5	-0.40	8249540	4789	164.97	1720	1740	1712	2250	1212	1731	1722.60	1.12	72	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	285	35.92	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.42	1671	20240805	3.17	2290	-24.72	20240105	1671	3.17	20240805	2575	-33.05	20230911	1671	3.17	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
100	20240905	140329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	-18	5	-1.04	7418084	4304	148.26	1720	1740	1713	2250	1212	1731	1723.53	1.12	-2	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	283	35.69	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.82	1671	20240805	2.51	2290	-25.20	20240105	1671	2.51	20240805	2575	-33.48	20230911	1671	2.51	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
101	20240905	130331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	4	2	0.23	7279022	4223	145.47	1720	1740	1719	2250	1212	1731	1723.66	1.12	-2	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	286	36.15	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.02	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2575	-32.62	20230911	1671	3.83	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
102	20240905	120327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	4	2	0.23	7277287	4222	145.44	1720	1740	1719	2250	1212	1731	1723.66	1.12	-2	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	286	36.15	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.02	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2575	-32.62	20230911	1671	3.83	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
103	20240905	110328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	-12	5	-0.69	7253068	4208	144.95	1720	1740	1719	2250	1212	1731	1723.64	1.12	-1	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	284	35.81	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.60	1671	20240805	2.87	2290	-24.93	20240105	1671	2.87	20240805	2575	-33.24	20230911	1671	2.87	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
104	20240905	100328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	9	2	0.52	2115832	1223	42.13	1720	1740	1720	2250	1212	1731	1730.03	1.12	-5	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	287	36.25	0.55	12	0.01	48.00	3190.00	2755	20230831	-36.84	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2575	-32.43	20230911	1671	4.13	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
105	20240905	090330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	0	3	0.00	147942	86	2.96	1720	1731	1720	2250	1212	1731	1720.26	1.12	-5	1778	1754	1732	1708	1686	1743	1697	87	519	500	1170	1	1	16503790	286	36.06	0.54	12	0.00	48.00	3190.00	2755	20230831	-37.17	1671	20240805	3.59	2290	-24.41	20240105	1671	3.59	20240805	2575	-32.78	20230911	1671	3.59	20240805	0.09	N	026040	500	86 억	184932	N	N	N	N
106	20240904	160323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	-25	5	-1.42	5075723	2903	33.20	1738	1756	1710	2280	1230	1756	1748.45	1.12	-195	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2755	20230831	-37.17	1671	20240805	3.59	2290	-24.41	20240105	1671	3.59	20240805	2575	-32.78	20230911	1671	3.59	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
107	20240904	150326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-6	5	-0.34	4870814	2785	31.85	1738	1756	1710	2280	1230	1756	1748.95	1.12	-116	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	289	36.46	0.55	12	0.02	48.00	3190.00	2755	20230831	-36.48	1671	20240805	4.73	2290	-23.58	20240105	1671	4.73	20240805	2575	-32.04	20230911	1671	4.73	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
108	20240904	140327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-6	5	-0.34	4790314	2739	31.32	1738	1756	1710	2280	1230	1756	1748.93	1.12	-116	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	289	36.46	0.55	12	0.02	48.00	3190.00	2755	20230831	-36.48	1671	20240805	4.73	2290	-23.58	20240105	1671	4.73	20240805	2575	-32.04	20230911	1671	4.73	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
109	20240904	130326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-6	5	-0.34	4788564	2738	31.31	1738	1756	1710	2280	1230	1756	1748.93	1.12	-116	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	289	36.46	0.55	12	0.02	48.00	3190.00	2755	20230831	-36.48	1671	20240805	4.73	2290	-23.58	20240105	1671	4.73	20240805	2575	-32.04	20230911	1671	4.73	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
110	20240904	120325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1741	-15	5	-0.85	1101077	634	7.25	1738	1756	1710	2280	1230	1756	1736.71	1.12	72	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	287	36.27	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.81	1671	20240805	4.19	2290	-23.97	20240105	1671	4.19	20240805	2575	-32.39	20230911	1671	4.19	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
111	20240904	110325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1756	0	3	0.00	1095840	631	7.22	1738	1756	1710	2280	1230	1756	1736.67	1.12	74	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	290	36.58	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.26	1671	20240805	5.09	2290	-23.32	20240105	1671	5.09	20240805	2575	-31.81	20230911	1671	5.09	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
112	20240904	100327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1754	-2	5	-0.11	1057239	609	6.96	1738	1755	1710	2280	1230	1756	1736.02	1.12	74	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	289	36.54	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.33	1671	20240805	4.97	2290	-23.41	20240105	1671	4.97	20240805	2575	-31.88	20230911	1671	4.97	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
113	20240904	090325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1739	-17	5	-0.97	503037	292	3.34	1738	1739	1710	2280	1230	1756	1722.73	1.12	85	1769	1762	1753	1746	1737	1766	1750	87	524	500	1190	1	1	16503790	287	36.23	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.88	1671	20240805	4.07	2290	-24.06	20240105	1671	4.07	20240805	2575	-32.47	20230911	1671	4.07	20240805	0.10	N	026040	500	86 억	185131	N	N	N	N
114	20240903	160322	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1756	12	2	0.69	15341624	8744	137.83	1744	1760	1744	2265	1221	1744	1754.53	1.12	26	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.58	0.55	12	0.05	48.00	3190.00	2755	20230831	-36.26	1671	20240805	5.09	2290	-23.32	20240105	1671	5.09	20240805	2575	-31.81	20230911	1671	5.09	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
115	20240903	150323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	11	2	0.63	12952877	7379	116.31	1744	1760	1744	2265	1221	1744	1755.37	1.12	12	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.56	0.55	12	0.04	48.00	3190.00	2755	20230831	-36.30	1671	20240805	5.03	2290	-23.36	20240105	1671	5.03	20240805	2575	-31.84	20230911	1671	5.03	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
116	20240903	140323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	16	2	0.92	10091160	5744	90.54	1744	1760	1744	2265	1221	1744	1756.82	1.12	18	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.67	0.55	12	0.03	48.00	3190.00	2755	20230831	-36.12	1671	20240805	5.33	2290	-23.14	20240105	1671	5.33	20240805	2575	-31.65	20230911	1671	5.33	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
117	20240903	130323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1758	14	2	0.80	3084752	1763	27.79	1744	1759	1744	2265	1221	1744	1749.72	1.12	18	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.62	0.55	12	0.01	48.00	3190.00	2755	20230831	-36.19	1671	20240805	5.21	2290	-23.23	20240105	1671	5.21	20240805	2575	-31.73	20230911	1671	5.21	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
118	20240903	120321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	11	2	0.63	3028499	1731	27.29	1744	1759	1744	2265	1221	1744	1749.57	1.12	18	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.56	0.55	12	0.01	48.00	3190.00	2755	20230831	-36.30	1671	20240805	5.03	2290	-23.36	20240105	1671	5.03	20240805	2575	-31.84	20230911	1671	5.03	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
119	20240903	110319	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	11	2	0.63	3009194	1720	27.11	1744	1759	1744	2265	1221	1744	1749.53	1.12	29	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.56	0.55	12	0.01	48.00	3190.00	2755	20230831	-36.30	1671	20240805	5.03	2290	-23.36	20240105	1671	5.03	20240805	2575	-31.84	20230911	1671	5.03	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
120	20240903	100320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	11	2	0.63	566112	323	5.09	1744	1755	1744	2265	1221	1744	1752.67	1.12	1	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	290	36.56	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.30	1671	20240805	5.03	2290	-23.36	20240105	1671	5.03	20240805	2575	-31.84	20230911	1671	5.03	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
121	20240903	090321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1744	0	3	0.00	3488	2	0.03	1744	1744	1744	2265	1221	1744	1744.00	1.12	1	1770	1756	1736	1722	1702	1764	1730	87	521	500	1180	1	1	16503790	288	36.33	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.70	1671	20240805	4.37	2290	-23.84	20240105	1671	4.37	20240805	2575	-32.27	20230911	1671	4.37	20240805	0.10	N	026040	500	86 억	185120	N	N	N	N
122	20240902	160318	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1744	22	2	1.28	10983188	6344	108.80	1723	1750	1716	2235	1206	1722	1731.27	1.13	-708	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	288	36.33	0.55	12	0.04	48.00	3190.00	2755	20230831	-36.70	1671	20240805	4.37	2290	-23.84	20240105	1671	4.37	20240805	2575	-32.27	20230911	1671	4.37	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
123	20240902	150321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1742	20	2	1.16	10573432	6109	104.77	1723	1750	1716	2235	1206	1722	1730.80	1.13	-705	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	287	36.29	0.55	12	0.04	48.00	3190.00	2755	20230831	-36.77	1671	20240805	4.25	2290	-23.93	20240105	1671	4.25	20240805	2575	-32.35	20230911	1671	4.25	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
124	20240902	140322	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	23	2	1.34	9266284	5354	91.82	1723	1750	1716	2235	1206	1722	1730.72	1.13	-705	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	288	36.35	0.55	12	0.03	48.00	3190.00	2755	20230831	-36.66	1671	20240805	4.43	2290	-23.80	20240105	1671	4.43	20240805	2575	-32.23	20230911	1671	4.43	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
125	20240902	130320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	10	2	0.58	7269107	4207	72.15	1723	1750	1716	2235	1206	1722	1727.86	1.13	-455	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	286	36.08	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.13	1671	20240805	3.65	2290	-24.37	20240105	1671	3.65	20240805	2575	-32.74	20230911	1671	3.65	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
126	20240902	120322	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	3	2	0.17	7265644	4205	72.11	1723	1750	1716	2235	1206	1722	1727.86	1.13	-454	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	285	35.94	0.54	12	0.03	48.00	3190.00	2755	20230831	-37.39	1671	20240805	3.23	2290	-24.67	20240105	1671	3.23	20240805	2575	-33.01	20230911	1671	3.23	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
127	20240902	110319	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	3	2	0.17	4585262	2647	45.40	1723	1750	1721	2235	1206	1722	1732.25	1.13	-454	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	285	35.94	0.54	12	0.02	48.00	3190.00	2755	20230831	-37.39	1671	20240805	3.23	2290	-24.67	20240105	1671	3.23	20240805	2575	-33.01	20230911	1671	3.23	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
128	20240902	100319	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1722	0	3	0.00	3252697	1873	32.12	1723	1750	1722	2235	1206	1722	1736.62	1.13	-454	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	284	35.88	0.54	12	0.01	48.00	3190.00	2755	20230831	-37.50	1671	20240805	3.05	2290	-24.80	20240105	1671	3.05	20240805	2575	-33.13	20230911	1671	3.05	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N
129	20240902	090316	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1749	27	2	1.57	1086153	622	10.67	1723	1750	1723	2235	1206	1722	1746.23	1.13	-414	1772	1746	1733	1707	1694	1740	1701	87	513	500	1170	1	1	16503790	289	36.44	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.52	1671	20240805	4.67	2290	-23.62	20240105	1671	4.67	20240805	2575	-32.08	20230911	1671	4.67	20240805	0.10	N	026040	500	86 억	185835	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History