KissMeData/285490/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	161117	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12830	-120	5	-0.93	144878840	11443	172.23	12950	13000	11940	16830	9070	12950	12660.85	0.73	-2826	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1357	4.57	0.81	12	0.11	2806.00	15777.00	29800	20230920	-56.95	11190	20240909	14.66	25600	-49.88	20240105	11190	14.66	20240909	28500	-54.98	20231027	11190	14.66	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
3	20240930	151132	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12870	-80	5	-0.62	140084140	11069	166.60	12950	13000	11940	16830	9070	12950	12655.54	0.73	-2778	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1361	4.59	0.82	12	0.10	2806.00	15777.00	29800	20230920	-56.81	11190	20240909	15.01	25600	-49.73	20240105	11190	15.01	20240909	28500	-54.84	20231027	11190	15.01	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
4	20240930	141133	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12820	-130	5	-1.00	138723060	10963	165.01	12950	13000	11940	16830	9070	12950	12653.75	0.73	-2720	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1356	4.57	0.81	12	0.10	2806.00	15777.00	29800	20230920	-56.98	11190	20240909	14.57	25600	-49.92	20240105	11190	14.57	20240909	28500	-55.02	20231027	11190	14.57	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
5	20240930	131126	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12960	10	2	0.08	134934460	10668	160.57	12950	13000	11940	16830	9070	12950	12648.52	0.73	-2730	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1371	4.62	0.82	12	0.10	2806.00	15777.00	29800	20230920	-56.51	11190	20240909	15.82	25600	-49.38	20240105	11190	15.82	20240909	28500	-54.53	20231027	11190	15.82	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
6	20240930	121123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12950	0	3	0.00	132007500	10442	157.16	12950	13000	11940	16830	9070	12950	12641.97	0.73	-2551	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1370	4.62	0.82	12	0.10	2806.00	15777.00	29800	20230920	-56.54	11190	20240909	15.73	25600	-49.41	20240105	11190	15.73	20240909	28500	-54.56	20231027	11190	15.73	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
7	20240930	111121	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12780	-170	5	-1.31	36918330	2871	43.21	12950	13000	12780	16830	9070	12950	12859.05	0.73	-1675	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1352	4.55	0.81	12	0.03	2806.00	15777.00	29800	20230920	-57.11	11190	20240909	14.21	25600	-50.08	20240105	11190	14.21	20240909	28500	-55.16	20231027	11190	14.21	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
8	20240930	101119	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12800	-150	5	-1.16	23825600	1850	27.84	12950	13000	12780	16830	9070	12950	12878.70	0.73	-689	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1354	4.56	0.81	12	0.02	2806.00	15777.00	29800	20230920	-57.05	11190	20240909	14.39	25600	-50.00	20240105	11190	14.39	20240909	28500	-55.09	20231027	11190	14.39	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
9	20240930	091032	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12840	-110	5	-0.85	4139630	321	4.83	12950	12960	12830	16830	9070	12950	12896.04	0.73	-185	13163	13056	13003	12896	12843	13030	12870	53	3880	500	9320	10	1	10575831	1358	4.58	0.81	12	0.00	2806.00	15777.00	29800	20230920	-56.91	11190	20240909	14.75	25600	-49.84	20240105	11190	14.75	20240909	28500	-54.95	20231027	11190	14.75	20240909	1.88	N	285490	500	52 억	76792	N	N	0	N	N
10	20240927	161127	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12950	-60	5	-0.46	86453870	6637	69.21	13010	13110	12950	16910	9110	13010	13026.06	0.74	-1374	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1370	4.62	0.82	12	0.06	2806.00	15777.00	29800	20230920	-56.54	11190	20240909	15.73	25600	-49.41	20240105	11190	15.73	20240909	28500	-54.56	20231027	11190	15.73	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
11	20240927	151130	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12970	-40	5	-0.31	83059590	6375	66.48	13010	13110	12950	16910	9110	13010	13028.96	0.74	-1380	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1372	4.62	0.82	12	0.06	2806.00	15777.00	29800	20230920	-56.48	11190	20240909	15.91	25600	-49.34	20240105	11190	15.91	20240909	28500	-54.49	20231027	11190	15.91	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
12	20240927	141140	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13080	70	2	0.54	77561180	5952	62.06	13010	13110	12950	16910	9110	13010	13031.11	0.74	-1270	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1383	4.66	0.83	12	0.06	2806.00	15777.00	29800	20230920	-56.11	11190	20240909	16.89	25600	-48.91	20240105	11190	16.89	20240909	28500	-54.11	20231027	11190	16.89	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
13	20240927	131124	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13100	90	2	0.69	73025440	5604	58.44	13010	13110	12950	16910	9110	13010	13030.95	0.74	-1333	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1385	4.67	0.83	12	0.05	2806.00	15777.00	29800	20230920	-56.04	11190	20240909	17.07	25600	-48.83	20240105	11190	17.07	20240909	28500	-54.04	20231027	11190	17.07	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
14	20240927	121123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12980	-30	5	-0.23	70512030	5411	56.42	13010	13110	12950	16910	9110	13010	13031.24	0.74	-1316	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1373	4.63	0.82	12	0.05	2806.00	15777.00	29800	20230920	-56.44	11190	20240909	16.00	25600	-49.30	20240105	11190	16.00	20240909	28500	-54.46	20231027	11190	16.00	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
15	20240927	111128	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13070	60	2	0.46	31000480	2384	24.86	13010	13100	12950	16910	9110	13010	13003.56	0.74	-570	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1382	4.66	0.83	12	0.02	2806.00	15777.00	29800	20230920	-56.14	11190	20240909	16.80	25600	-48.95	20240105	11190	16.80	20240909	28500	-54.14	20231027	11190	16.80	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
16	20240927	101126	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13010	0	3	0.00	10453910	804	8.38	13010	13100	12960	16910	9110	13010	13002.38	0.74	44	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1376	4.64	0.82	12	0.01	2806.00	15777.00	29800	20230920	-56.34	11190	20240909	16.26	25600	-49.18	20240105	11190	16.26	20240909	28500	-54.35	20231027	11190	16.26	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
17	20240927	091129	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12960	-50	5	-0.38	2855060	220	2.29	13010	13010	12960	16910	9110	13010	12977.55	0.74	-135	13150	13080	12970	12900	12790	13115	12935	53	3900	500	9360	10	1	10575831	1371	4.62	0.82	12	0.00	2806.00	15777.00	29800	20230920	-56.51	11190	20240909	15.82	25600	-49.38	20240105	11190	15.82	20240909	28500	-54.53	20231027	11190	15.82	20240909	1.88	N	285490	500	52 억	78132	N	N	0	N	N
18	20240926	161108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13010	140	2	1.09	118237180	9122	60.26	13000	13040	12860	16730	9010	12870	12961.76	0.71	2904	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1376	4.64	0.82	12	0.09	2806.00	15777.00	29800	20230920	-56.34	11190	20240909	16.26	25600	-49.18	20240105	11190	16.26	20240909	28500	-54.35	20231027	11190	16.26	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
19	20240926	151114	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13040	170	2	1.32	107197800	8274	54.66	13000	13040	12860	16730	9010	12870	12955.98	0.71	2566	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1379	4.65	0.83	12	0.08	2806.00	15777.00	29800	20230920	-56.24	11190	20240909	16.53	25600	-49.06	20240105	11190	16.53	20240909	28500	-54.25	20231027	11190	16.53	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
20	20240926	141120	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12970	100	2	0.78	65535120	5069	33.49	13000	13000	12860	16730	9010	12870	12928.61	0.71	1442	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1372	4.62	0.82	12	0.05	2806.00	15777.00	29800	20230920	-56.48	11190	20240909	15.91	25600	-49.34	20240105	11190	15.91	20240909	28500	-54.49	20231027	11190	15.91	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
21	20240926	131118	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12920	50	2	0.39	52385000	4052	26.77	13000	13000	12860	16730	9010	12870	12928.18	0.71	744	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1366	4.60	0.82	12	0.04	2806.00	15777.00	29800	20230920	-56.64	11190	20240909	15.46	25600	-49.53	20240105	11190	15.46	20240909	28500	-54.67	20231027	11190	15.46	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
22	20240926	121120	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12920	50	2	0.39	25809510	1996	13.19	13000	13000	12860	16730	9010	12870	12930.62	0.71	-112	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1366	4.60	0.82	12	0.02	2806.00	15777.00	29800	20230920	-56.64	11190	20240909	15.46	25600	-49.53	20240105	11190	15.46	20240909	28500	-54.67	20231027	11190	15.46	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
23	20240926	111119	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12920	50	2	0.39	20048420	1550	10.24	13000	13000	12860	16730	9010	12870	12934.46	0.71	-159	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1366	4.60	0.82	12	0.01	2806.00	15777.00	29800	20230920	-56.64	11190	20240909	15.46	25600	-49.53	20240105	11190	15.46	20240909	28500	-54.67	20231027	11190	15.46	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
24	20240926	101123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12870	0	3	0.00	17778390	1374	9.08	13000	13000	12860	16730	9010	12870	12939.15	0.71	-197	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1361	4.59	0.82	12	0.01	2806.00	15777.00	29800	20230920	-56.81	11190	20240909	15.01	25600	-49.73	20240105	11190	15.01	20240909	28500	-54.84	20231027	11190	15.01	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
25	20240926	091118	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12950	80	2	0.62	6180210	476	3.14	13000	13000	12870	16730	9010	12870	12983.63	0.71	-95	13176	13022	12886	12732	12596	13100	12810	53	3860	500	9260	10	1	10575831	1370	4.62	0.82	12	0.00	2806.00	15777.00	29800	20230920	-56.54	11190	20240909	15.73	25600	-49.41	20240105	11190	15.73	20240909	28500	-54.56	20231027	11190	15.73	20240909	1.88	N	285490	500	52 억	75190	N	N	0	N	N
26	20240925	161104	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12870	150	2	1.18	195424390	15136	168.55	12840	13040	12750	16530	8910	12720	12911.36	0.69	1715	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1361	4.59	0.82	12	0.14	2806.00	15777.00	29800	20230920	-56.81	11190	20240909	15.01	25600	-49.73	20240105	11190	15.01	20240909	28500	-54.84	20231027	11190	15.01	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
27	20240925	151115	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12830	110	2	0.86	185951340	14398	160.33	12840	13040	12750	16530	8910	12720	12915.08	0.69	1741	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1357	4.57	0.81	12	0.14	2806.00	15777.00	29800	20230920	-56.95	11190	20240909	14.66	25600	-49.88	20240105	11190	14.66	20240909	28500	-54.98	20231027	11190	14.66	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
28	20240925	141116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12970	250	2	1.97	124500570	9627	107.20	12840	13040	12750	16530	8910	12720	12932.44	0.69	2680	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1372	4.62	0.82	12	0.09	2806.00	15777.00	29800	20230920	-56.48	11190	20240909	15.91	25600	-49.34	20240105	11190	15.91	20240909	28500	-54.49	20231027	11190	15.91	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
29	20240925	131108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12990	270	2	2.12	114370850	8843	98.47	12840	13040	12750	16530	8910	12720	12933.49	0.69	2655	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1374	4.63	0.82	12	0.08	2806.00	15777.00	29800	20230920	-56.41	11190	20240909	16.09	25600	-49.26	20240105	11190	16.09	20240909	28500	-54.42	20231027	11190	16.09	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
30	20240925	121116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12990	270	2	2.12	103182470	7980	88.86	12840	13040	12750	16530	8910	12720	12930.13	0.69	3006	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1374	4.63	0.82	12	0.08	2806.00	15777.00	29800	20230920	-56.41	11190	20240909	16.09	25600	-49.26	20240105	11190	16.09	20240909	28500	-54.42	20231027	11190	16.09	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
31	20240925	111112	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12970	250	2	1.97	82484180	6387	71.12	12840	13000	12750	16530	8910	12720	12914.39	0.69	2419	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1372	4.62	0.82	12	0.06	2806.00	15777.00	29800	20230920	-56.48	11190	20240909	15.91	25600	-49.34	20240105	11190	15.91	20240909	28500	-54.49	20231027	11190	15.91	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
32	20240925	101109	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13000	280	2	2.20	61038100	4731	52.68	12840	13000	12750	16530	8910	12720	12901.73	0.69	1891	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1375	4.63	0.82	12	0.04	2806.00	15777.00	29800	20230920	-56.38	11190	20240909	16.18	25600	-49.22	20240105	11190	16.18	20240909	28500	-54.39	20231027	11190	16.18	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
33	20240925	091120	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12790	70	2	0.55	3841510	300	3.34	12840	12850	12760	16530	8910	12720	12805.03	0.69	-24	12966	12842	12646	12522	12326	12905	12585	53	3810	500	9150	10	1	10575831	1353	4.56	0.81	12	0.00	2806.00	15777.00	29800	20230920	-57.08	11190	20240909	14.30	25600	-50.04	20240105	11190	14.30	20240909	28500	-55.12	20231027	11190	14.30	20240909	1.89	N	285490	500	52 억	72867	N	N	2	N	N
34	20240924	161105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12720	140	2	1.11	113205990	8972	58.30	12550	12770	12450	16350	8810	12580	12617.55	0.66	2909	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1345	4.53	0.81	12	0.08	2806.00	15777.00	29950	20230913	-57.53	11190	20240909	13.67	25600	-50.31	20240105	11190	13.67	20240909	28500	-55.37	20231027	11190	13.67	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
35	20240924	151108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12720	140	2	1.11	105358710	8356	54.29	12550	12770	12450	16350	8810	12580	12608.75	0.66	2654	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1345	4.53	0.81	12	0.08	2806.00	15777.00	29950	20230913	-57.53	11190	20240909	13.67	25600	-50.31	20240105	11190	13.67	20240909	28500	-55.37	20231027	11190	13.67	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
36	20240924	141057	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12750	170	2	1.35	100593790	7982	51.86	12550	12750	12450	16350	8810	12580	12602.58	0.66	2585	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1348	4.54	0.81	12	0.08	2806.00	15777.00	29950	20230913	-57.43	11190	20240909	13.94	25600	-50.20	20240105	11190	13.94	20240909	28500	-55.26	20231027	11190	13.94	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
37	20240924	131107	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12560	-20	5	-0.16	47813890	3811	24.76	12550	12700	12450	16350	8810	12580	12546.28	0.66	-859	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1328	4.48	0.80	12	0.04	2806.00	15777.00	29950	20230913	-58.06	11190	20240909	12.24	25600	-50.94	20240105	11190	12.24	20240909	28500	-55.93	20231027	11190	12.24	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
38	20240924	121100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12570	-10	5	-0.08	41981480	3346	21.74	12550	12700	12450	16350	8810	12580	12546.77	0.66	-796	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1329	4.48	0.80	12	0.03	2806.00	15777.00	29950	20230913	-58.03	11190	20240909	12.33	25600	-50.90	20240105	11190	12.33	20240909	28500	-55.89	20231027	11190	12.33	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
39	20240924	111108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12490	-90	5	-0.72	32025850	2549	16.56	12550	12700	12450	16350	8810	12580	12564.08	0.66	-741	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1321	4.45	0.79	12	0.02	2806.00	15777.00	29950	20230913	-58.30	11190	20240909	11.62	25600	-51.21	20240105	11190	11.62	20240909	28500	-56.18	20231027	11190	11.62	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
40	20240924	101107	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12580	0	3	0.00	7341630	582	3.78	12550	12700	12510	16350	8810	12580	12614.48	0.66	-174	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1330	4.48	0.80	12	0.01	2806.00	15777.00	29950	20230913	-58.00	11190	20240909	12.42	25600	-50.86	20240105	11190	12.42	20240909	28500	-55.86	20231027	11190	12.42	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
41	20240924	091110	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12670	90	2	0.72	1524120	121	0.79	12550	12700	12510	16350	8810	12580	12596.03	0.66	-12	13033	12806	12563	12336	12093	12920	12450	53	3770	500	9050	10	1	10575831	1340	4.52	0.80	12	0.00	2806.00	15777.00	29950	20230913	-57.70	11190	20240909	13.23	25600	-50.51	20240105	11190	13.23	20240909	28500	-55.54	20231027	11190	13.23	20240909	1.89	N	285490	500	52 억	69888	N	N	2	N	N
42	20240923	161101	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12580	260	2	2.11	193746250	15368	224.28	12320	12790	12320	16010	8630	12320	12607.20	0.61	5230	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1330	4.48	0.80	12	0.15	2806.00	15777.00	30250	20230912	-58.41	11190	20240909	12.42	25600	-50.86	20240105	11190	12.42	20240909	28500	-55.86	20231027	11190	12.42	20240909	1.89	N	285490	500	52 억	64729	N	N	2	N	N
43	20240923	151105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12580	260	2	2.11	185657510	14722	214.86	12320	12790	12320	16010	8630	12320	12610.89	0.61	5115	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1330	4.48	0.80	12	0.14	2806.00	15777.00	30250	20230912	-58.41	11190	20240909	12.42	25600	-50.86	20240105	11190	12.42	20240909	28500	-55.86	20231027	11190	12.42	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
44	20240923	141111	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12600	280	2	2.27	180056810	14275	208.33	12320	12790	12320	16010	8630	12320	12613.44	0.61	4966	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1333	4.49	0.80	12	0.13	2806.00	15777.00	30250	20230912	-58.35	11190	20240909	12.60	25600	-50.78	20240105	11190	12.60	20240909	28500	-55.79	20231027	11190	12.60	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
45	20240923	131107	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12650	330	2	2.68	161276160	12784	186.57	12320	12790	12320	16010	8630	12320	12615.47	0.61	4970	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1338	4.51	0.80	12	0.12	2806.00	15777.00	30250	20230912	-58.18	11190	20240909	13.05	25600	-50.59	20240105	11190	13.05	20240909	28500	-55.61	20231027	11190	13.05	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
46	20240923	121108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12510	190	2	1.54	155772500	12346	180.18	12320	12790	12320	16010	8630	12320	12617.24	0.61	4862	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1323	4.46	0.79	12	0.12	2806.00	15777.00	30250	20230912	-58.64	11190	20240909	11.80	25600	-51.13	20240105	11190	11.80	20240909	28500	-56.11	20231027	11190	11.80	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
47	20240923	111107	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12680	360	2	2.92	131403910	10411	151.94	12320	12790	12320	16010	8630	12320	12621.64	0.61	4757	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1341	4.52	0.80	12	0.10	2806.00	15777.00	30250	20230912	-58.08	11190	20240909	13.32	25600	-50.47	20240105	11190	13.32	20240909	28500	-55.51	20231027	11190	13.32	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
48	20240923	101105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12770	450	2	3.65	114755260	9104	132.87	12320	12770	12320	16010	8630	12320	12604.93	0.61	4844	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1351	4.55	0.81	12	0.09	2806.00	15777.00	30250	20230912	-57.79	11190	20240909	14.12	25600	-50.12	20240105	11190	14.12	20240909	28500	-55.19	20231027	11190	14.12	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
49	20240923	091106	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12380	60	2	0.49	7203480	584	8.52	12320	12380	12320	16010	8630	12320	12334.73	0.61	49	12960	12640	12420	12100	11880	12800	12260	53	3690	500	8870	10	1	10575831	1309	4.41	0.78	12	0.01	2806.00	15777.00	30250	20230912	-59.07	11190	20240909	10.63	25600	-51.64	20240105	11190	10.63	20240909	28500	-56.56	20231027	11190	10.63	20240909	1.89	N	285490	500	52 억	64729	N	N	0	N	N
50	20240913	161010	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12180	-10	5	-0.08	86150700	7085	66.94	12190	12500	11660	15840	8540	12190	12159.57	0.68	-1366	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1288	4.34	0.77	12	0.07	2806.00	15777.00	30400	20230911	-59.93	11190	20240909	8.85	25600	-52.42	20240105	11190	8.85	20240909	29950	-59.33	20230913	11190	8.85	20240909	1.93	N	285490	500	52 억	71772	N	N	1	N	N
51	20240913	151021	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12150	-40	5	-0.33	82428760	6779	64.05	12190	12500	11660	15840	8540	12190	12159.43	0.68	-1408	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1285	4.33	0.77	12	0.06	2806.00	15777.00	30400	20230911	-60.03	11190	20240909	8.58	25600	-52.54	20240105	11190	8.58	20240909	29950	-59.43	20230913	11190	8.58	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
52	20240913	141022	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12150	-40	5	-0.33	72407490	5952	56.24	12190	12500	11660	15840	8540	12190	12165.24	0.68	-1992	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1285	4.33	0.77	12	0.06	2806.00	15777.00	30400	20230911	-60.03	11190	20240909	8.58	25600	-52.54	20240105	11190	8.58	20240909	29950	-59.43	20230913	11190	8.58	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
53	20240913	131015	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12190	0	3	0.00	40452560	3287	31.06	12190	12500	12190	15840	8540	12190	12306.83	0.68	-1400	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1289	4.34	0.77	12	0.03	2806.00	15777.00	30400	20230911	-59.90	11190	20240909	8.94	25600	-52.38	20240105	11190	8.94	20240909	29950	-59.30	20230913	11190	8.94	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
54	20240913	121017	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12240	50	2	0.41	36822810	2990	28.25	12190	12500	12190	15840	8540	12190	12315.32	0.68	-1224	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1294	4.36	0.78	12	0.03	2806.00	15777.00	30400	20230911	-59.74	11190	20240909	9.38	25600	-52.19	20240105	11190	9.38	20240909	29950	-59.13	20230913	11190	9.38	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
55	20240913	111020	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12340	150	2	1.23	31298420	2538	23.98	12190	12500	12190	15840	8540	12190	12331.92	0.68	-816	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1305	4.40	0.78	12	0.02	2806.00	15777.00	30400	20230911	-59.41	11190	20240909	10.28	25600	-51.80	20240105	11190	10.28	20240909	29950	-58.80	20230913	11190	10.28	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
56	20240913	101022	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12330	140	2	1.15	24099730	1952	18.44	12190	12500	12190	15840	8540	12190	12346.17	0.68	-587	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1304	4.39	0.78	12	0.02	2806.00	15777.00	30400	20230911	-59.44	11190	20240909	10.19	25600	-51.84	20240105	11190	10.19	20240909	29950	-58.83	20230913	11190	10.19	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
57	20240913	091024	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12210	20	2	0.16	2563270	210	1.98	12190	12240	12190	15840	8540	12190	12206.05	0.68	91	12583	12386	12043	11846	11503	12485	11945	53	3650	500	8770	10	1	10575831	1291	4.35	0.77	12	0.00	2806.00	15777.00	30400	20230911	-59.84	11190	20240909	9.12	25600	-52.30	20240105	11190	9.12	20240909	29950	-59.23	20230913	11190	9.12	20240909	1.93	N	285490	500	52 억	71772	N	N	0	N	N
58	20240912	161001	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12190	500	2	4.28	127226300	10525	112.68	11700	12240	11700	15190	8190	11690	12088.01	0.62	5783	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1289	4.34	0.77	12	0.10	2806.00	15777.00	30400	20230911	-59.90	11190	20240909	8.94	25600	-52.38	20240105	11190	8.94	20240909	30250	-59.70	20230912	11190	8.94	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
59	20240912	151015	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12180	490	2	4.19	116987940	9685	103.68	11700	12240	11700	15190	8190	11690	12079.29	0.62	5251	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1288	4.34	0.77	12	0.09	2806.00	15777.00	30400	20230911	-59.93	11190	20240909	8.85	25600	-52.42	20240105	11190	8.85	20240909	30250	-59.74	20230912	11190	8.85	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
60	20240912	141020	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12050	360	2	3.08	106578010	8829	94.52	11700	12240	11700	15190	8190	11690	12071.36	0.62	4959	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1274	4.29	0.76	12	0.08	2806.00	15777.00	30400	20230911	-60.36	11190	20240909	7.69	25600	-52.93	20240105	11190	7.69	20240909	30250	-60.17	20230912	11190	7.69	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
61	20240912	131011	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12080	390	2	3.34	46582020	3888	41.62	11700	12240	11700	15190	8190	11690	11980.97	0.62	1103	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1278	4.31	0.77	12	0.04	2806.00	15777.00	30400	20230911	-60.26	11190	20240909	7.95	25600	-52.81	20240105	11190	7.95	20240909	30250	-60.07	20230912	11190	7.95	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
62	20240912	121010	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12020	330	2	2.82	35939070	3004	32.16	11700	12240	11700	15190	8190	11690	11963.74	0.62	270	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1271	4.28	0.76	12	0.03	2806.00	15777.00	30400	20230911	-60.46	11190	20240909	7.42	25600	-53.05	20240105	11190	7.42	20240909	30250	-60.26	20230912	11190	7.42	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
63	20240912	111009	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12030	340	2	2.91	32762780	2740	29.33	11700	12240	11700	15190	8190	11690	11957.22	0.62	151	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1272	4.29	0.76	12	0.03	2806.00	15777.00	30400	20230911	-60.43	11190	20240909	7.51	25600	-53.01	20240105	11190	7.51	20240909	30250	-60.23	20230912	11190	7.51	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
64	20240912	101012	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12050	360	2	3.08	26582250	2228	23.85	11700	12240	11700	15190	8190	11690	11930.99	0.62	340	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1274	4.29	0.76	12	0.02	2806.00	15777.00	30400	20230911	-60.36	11190	20240909	7.69	25600	-52.93	20240105	11190	7.69	20240909	30250	-60.17	20230912	11190	7.69	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
65	20240912	091011	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11900	210	2	1.80	13013040	1090	11.67	11700	12240	11700	15190	8190	11690	11938.57	0.62	33	11890	11790	11660	11560	11430	11840	11610	53	3500	500	8410	10	1	10575831	1259	4.24	0.75	12	0.01	2806.00	15777.00	30400	20230911	-60.86	11190	20240909	6.34	25600	-53.52	20240105	11190	6.34	20240909	30250	-60.66	20230912	11190	6.34	20240909	1.89	N	285490	500	52 억	66028	N	N	0	N	N
66	20240911	160950	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11690	110	2	0.95	108032720	9266	46.86	11530	11760	11530	15050	8110	11580	11659.05	0.59	4143	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1236	4.17	0.74	12	0.09	2806.00	15777.00	30600	20230905	-61.80	11190	20240909	4.47	25600	-54.34	20240105	11190	4.47	20240909	30400	-61.55	20230911	11190	4.47	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
67	20240911	150956	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11610	30	2	0.26	103069680	8839	44.70	11530	11760	11530	15050	8110	11580	11660.79	0.59	3916	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1228	4.14	0.74	12	0.08	2806.00	15777.00	30600	20230905	-62.06	11190	20240909	3.75	25600	-54.65	20240105	11190	3.75	20240909	30400	-61.81	20230911	11190	3.75	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
68	20240911	140959	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11690	110	2	0.95	92438810	7923	40.07	11530	11760	11530	15050	8110	11580	11667.15	0.59	3777	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1236	4.17	0.74	12	0.07	2806.00	15777.00	30600	20230905	-61.80	11190	20240909	4.47	25600	-54.34	20240105	11190	4.47	20240909	30400	-61.55	20230911	11190	4.47	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
69	20240911	130955	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11720	140	2	1.21	84094980	7209	36.46	11530	11760	11530	15050	8110	11580	11665.28	0.59	3841	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1239	4.18	0.74	12	0.07	2806.00	15777.00	30600	20230905	-61.70	11190	20240909	4.74	25600	-54.22	20240105	11190	4.74	20240909	30400	-61.45	20230911	11190	4.74	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
70	20240911	120959	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11710	130	2	1.12	77716150	6665	33.70	11530	11760	11530	15050	8110	11580	11660.34	0.59	3728	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1238	4.17	0.74	12	0.06	2806.00	15777.00	30600	20230905	-61.73	11190	20240909	4.65	25600	-54.26	20240105	11190	4.65	20240909	30400	-61.48	20230911	11190	4.65	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
71	20240911	110950	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11580	0	3	0.00	51591720	4425	22.38	11530	11760	11530	15050	8110	11580	11659.15	0.59	2014	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1225	4.13	0.73	12	0.04	2806.00	15777.00	30600	20230905	-62.16	11190	20240909	3.49	25600	-54.77	20240105	11190	3.49	20240909	30400	-61.91	20230911	11190	3.49	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
72	20240911	100945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11740	160	2	1.38	31763250	2727	13.79	11530	11740	11530	15050	8110	11580	11647.69	0.59	1132	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1242	4.18	0.74	12	0.03	2806.00	15777.00	30600	20230905	-61.63	11190	20240909	4.92	25600	-54.14	20240105	11190	4.92	20240909	30400	-61.38	20230911	11190	4.92	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
73	20240911	091001	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11660	80	2	0.69	12050980	1043	5.27	11530	11660	11530	15050	8110	11580	11554.15	0.59	-14	12026	11802	11616	11392	11206	11710	11300	53	3470	500	8330	10	1	10575831	1233	4.16	0.74	12	0.01	2806.00	15777.00	30600	20230905	-61.90	11190	20240909	4.20	25600	-54.45	20240105	11190	4.20	20240909	30400	-61.64	20230911	11190	4.20	20240909	1.84	N	285490	500	52 억	61885	N	N	0	N	N
74	20240910	160949	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11580	-240	5	-2.03	227777040	19735	67.58	11710	11840	11430	15360	8280	11820	11541.77	0.69	-11488	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1225	4.13	0.73	12	0.19	2806.00	15777.00	31000	20230904	-62.65	11190	20240909	3.49	25600	-54.77	20240105	11190	3.49	20240909	30400	-61.91	20230911	11190	3.49	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
75	20240910	150959	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11490	-330	5	-2.79	159397920	13796	47.24	11710	11840	11430	15360	8280	11820	11553.92	0.69	-6496	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1215	4.09	0.73	12	0.13	2806.00	15777.00	31000	20230904	-62.94	11190	20240909	2.68	25600	-55.12	20240105	11190	2.68	20240909	30400	-62.20	20230911	11190	2.68	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
76	20240910	140951	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11490	-330	5	-2.79	137151970	11853	40.59	11710	11840	11450	15360	8280	11820	11571.08	0.69	-6369	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1215	4.09	0.73	12	0.11	2806.00	15777.00	31000	20230904	-62.94	11190	20240909	2.68	25600	-55.12	20240105	11190	2.68	20240909	30400	-62.20	20230911	11190	2.68	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
77	20240910	130951	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11510	-310	5	-2.62	93428740	8040	27.53	11710	11840	11470	15360	8280	11820	11620.49	0.69	-5082	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1217	4.10	0.73	12	0.08	2806.00	15777.00	31000	20230904	-62.87	11190	20240909	2.86	25600	-55.04	20240105	11190	2.86	20240909	30400	-62.14	20230911	11190	2.86	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
78	20240910	120951	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11520	-300	5	-2.54	63234290	5417	18.55	11710	11840	11520	15360	8280	11820	11673.30	0.69	-3089	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1218	4.11	0.73	12	0.05	2806.00	15777.00	31000	20230904	-62.84	11190	20240909	2.95	25600	-55.00	20240105	11190	2.95	20240909	30400	-62.11	20230911	11190	2.95	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
79	20240910	110949	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11750	-70	5	-0.59	38550120	3284	11.25	11710	11840	11690	15360	8280	11820	11738.77	0.69	-1722	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1243	4.19	0.74	12	0.03	2806.00	15777.00	31000	20230904	-62.10	11190	20240909	5.00	25600	-54.10	20240105	11190	5.00	20240909	30400	-61.35	20230911	11190	5.00	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
80	20240910	100953	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11800	-20	5	-0.17	16242660	1384	4.74	11710	11840	11690	15360	8280	11820	11736.03	0.69	-179	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1248	4.21	0.75	12	0.01	2806.00	15777.00	31000	20230904	-61.94	11190	20240909	5.45	25600	-53.91	20240105	11190	5.45	20240909	30400	-61.18	20230911	11190	5.45	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
81	20240910	090950	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11750	-70	5	-0.59	7549840	643	2.20	11710	11840	11710	15360	8280	11820	11741.59	0.69	-90	12293	12056	11623	11386	10953	12175	11505	53	3540	500	8510	10	1	10575831	1243	4.19	0.74	12	0.01	2806.00	15777.00	31000	20230904	-62.10	11190	20240909	5.00	25600	-54.10	20240105	11190	5.00	20240909	30400	-61.35	20230911	11190	5.00	20240909	1.90	N	285490	500	52 억	73373	N	N	0	N	N
82	20240909	160932	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11820	60	2	0.51	333759280	29193	91.19	11360	11860	11190	15280	8240	11760	11432.72	0.68	1453	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1250	4.21	0.75	12	0.28	2806.00	15777.00	31100	20230901	-61.99	11190	20240909	5.63	25600	-53.83	20240105	11190	5.63	20240909	30400	-61.12	20230911	11190	5.63	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
83	20240909	150942	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11840	80	2	0.68	320884580	28104	87.78	11360	11860	11190	15280	8240	11760	11417.75	0.68	1441	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1252	4.22	0.75	12	0.27	2806.00	15777.00	31100	20230901	-61.93	11190	20240909	5.81	25600	-53.75	20240105	11190	5.81	20240909	30400	-61.05	20230911	11190	5.81	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
84	20240909	140943	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11790	30	2	0.26	314001710	27521	85.96	11360	11790	11190	15280	8240	11760	11409.53	0.68	1005	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1247	4.20	0.75	12	0.26	2806.00	15777.00	31100	20230901	-62.09	11190	20240909	5.36	25600	-53.95	20240105	11190	5.36	20240909	30400	-61.22	20230911	11190	5.36	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
85	20240909	130940	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11730	-30	5	-0.26	304696540	26729	83.49	11360	11760	11190	15280	8240	11760	11399.47	0.68	839	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1241	4.18	0.74	12	0.25	2806.00	15777.00	31100	20230901	-62.28	11190	20240909	4.83	25600	-54.18	20240105	11190	4.83	20240909	30400	-61.41	20230911	11190	4.83	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
86	20240909	120936	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11760	0	3	0.00	296205660	26004	81.22	11360	11760	11190	15280	8240	11760	11390.77	0.68	522	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1244	4.19	0.75	12	0.25	2806.00	15777.00	31100	20230901	-62.19	11190	20240909	5.09	25600	-54.06	20240105	11190	5.09	20240909	30400	-61.32	20230911	11190	5.09	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
87	20240909	110938	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11570	-190	5	-1.62	279447190	24564	76.73	11360	11600	11190	15280	8240	11760	11376.29	0.68	423	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1224	4.12	0.73	12	0.23	2806.00	15777.00	31100	20230901	-62.80	11190	20240909	3.40	25600	-54.80	20240105	11190	3.40	20240909	30400	-61.94	20230911	11190	3.40	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
88	20240909	100939	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11500	-260	5	-2.21	258533470	22747	71.05	11360	11600	11190	15280	8240	11760	11365.61	0.68	879	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1216	4.10	0.73	12	0.22	2806.00	15777.00	31100	20230901	-63.02	11190	20240909	2.77	25600	-55.08	20240105	11190	2.77	20240909	30400	-62.17	20230911	11190	2.77	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
89	20240909	090934	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11280	-480	5	-4.08	55920390	4932	15.41	11360	11600	11190	15280	8240	11760	11338.28	0.68	-1272	12460	12110	11920	11570	11380	12015	11475	53	3520	500	8460	10	1	10575831	1193	4.02	0.71	12	0.05	2806.00	15777.00	31100	20230901	-63.73	11190	20240909	0.80	25600	-55.94	20240105	11190	0.80	20240909	30400	-62.89	20230911	11190	0.80	20240909	1.94	N	285490	500	52 억	71916	N	N	0	N	N
90	20240906	160920	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11760	-500	5	-4.08	379026700	31891	317.26	11960	12270	11730	15930	8590	12260	11885.66	0.71	-4747	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1244	4.19	0.75	12	0.30	2806.00	15777.00	31300	20230831	-62.43	11600	20240805	1.38	25600	-54.06	20240105	11600	1.38	20240805	30400	-61.32	20230911	11600	1.38	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
91	20240906	150936	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11730	-530	5	-4.32	372735790	31356	311.94	11960	12270	11730	15930	8590	12260	11887.22	0.71	-4568	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1241	4.18	0.74	12	0.30	2806.00	15777.00	31300	20230831	-62.52	11600	20240805	1.12	25600	-54.18	20240105	11600	1.12	20240805	30400	-61.41	20230911	11600	1.12	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
92	20240906	140945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11790	-470	5	-3.83	336703580	28294	281.48	11960	12270	11770	15930	8590	12260	11900.18	0.71	-3164	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1247	4.20	0.75	12	0.27	2806.00	15777.00	31300	20230831	-62.33	11600	20240805	1.64	25600	-53.95	20240105	11600	1.64	20240805	30400	-61.22	20230911	11600	1.64	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
93	20240906	130938	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11780	-480	5	-3.92	318451940	26745	266.07	11960	12270	11770	15930	8590	12260	11906.97	0.71	-2382	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1246	4.20	0.75	12	0.25	2806.00	15777.00	31300	20230831	-62.36	11600	20240805	1.55	25600	-53.98	20240105	11600	1.55	20240805	30400	-61.25	20230911	11600	1.55	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
94	20240906	120936	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11810	-450	5	-3.67	261999030	21960	218.46	11960	12270	11770	15930	8590	12260	11930.74	0.71	-345	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1249	4.21	0.75	12	0.21	2806.00	15777.00	31300	20230831	-62.27	11600	20240805	1.81	25600	-53.87	20240105	11600	1.81	20240805	30400	-61.15	20230911	11600	1.81	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
95	20240906	110939	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11880	-380	5	-3.10	247500090	20734	206.27	11960	12270	11770	15930	8590	12260	11936.92	0.71	286	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1256	4.23	0.75	12	0.20	2806.00	15777.00	31300	20230831	-62.04	11600	20240805	2.41	25600	-53.59	20240105	11600	2.41	20240805	30400	-60.92	20230911	11600	2.41	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
96	20240906	100933	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	11780	-480	5	-3.92	204810980	17125	170.36	11960	12270	11780	15930	8590	12260	11959.77	0.71	156	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1246	4.20	0.75	12	0.16	2806.00	15777.00	31300	20230831	-62.36	11600	20240805	1.55	25600	-53.98	20240105	11600	1.55	20240805	30400	-61.25	20230911	11600	1.55	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
97	20240906	090936	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12160	-100	5	-0.82	113185360	9415	93.66	11960	12270	11960	15930	8590	12260	12021.81	0.71	2876	12713	12486	12273	12046	11833	12380	11940	53	3670	500	8820	10	1	10575831	1286	4.33	0.77	12	0.09	2806.00	15777.00	31300	20230831	-61.15	11600	20240805	4.83	25600	-52.50	20240105	11600	4.83	20240805	30400	-60.00	20230911	11600	4.83	20240805	1.95	N	285490	500	52 억	75347	N	N	0	N	N
98	20240905	160919	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12260	0	3	0.00	123251630	10052	39.76	12400	12500	12060	15930	8590	12260	12261.40	0.72	-1286	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1297	4.37	0.78	12	0.10	2806.00	15777.00	31300	20230831	-60.83	11600	20240805	5.69	25600	-52.11	20240105	11600	5.69	20240805	30600	-59.93	20230905	11600	5.69	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
99	20240905	150936	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12300	40	2	0.33	122713650	10008	39.59	12400	12500	12060	15930	8590	12260	12261.56	0.72	-1293	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1301	4.38	0.78	12	0.09	2806.00	15777.00	31300	20230831	-60.70	11600	20240805	6.03	25600	-51.95	20240105	11600	6.03	20240805	30600	-59.80	20230905	11600	6.03	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
100	20240905	140931	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12080	-180	5	-1.47	112571890	9182	36.32	12400	12500	12060	15930	8590	12260	12260.06	0.72	-1155	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1278	4.31	0.77	12	0.09	2806.00	15777.00	31300	20230831	-61.41	11600	20240805	4.14	25600	-52.81	20240105	11600	4.14	20240805	30600	-60.52	20230905	11600	4.14	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
101	20240905	130931	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12060	-200	5	-1.63	95651890	7783	30.79	12400	12500	12060	15930	8590	12260	12289.85	0.72	-1195	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1275	4.30	0.76	12	0.07	2806.00	15777.00	31300	20230831	-61.47	11600	20240805	3.97	25600	-52.89	20240105	11600	3.97	20240805	30600	-60.59	20230905	11600	3.97	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
102	20240905	120931	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12190	-70	5	-0.57	75172940	6096	24.11	12400	12500	12160	15930	8590	12260	12331.52	0.72	-184	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1289	4.34	0.77	12	0.06	2806.00	15777.00	31300	20230831	-61.05	11600	20240805	5.09	25600	-52.38	20240105	11600	5.09	20240805	30600	-60.16	20230905	11600	5.09	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
103	20240905	110928	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12310	50	2	0.41	55935410	4520	17.88	12400	12500	12230	15930	8590	12260	12375.09	0.72	-74	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1302	4.39	0.78	12	0.04	2806.00	15777.00	31300	20230831	-60.67	11600	20240805	6.12	25600	-51.91	20240105	11600	6.12	20240805	30600	-59.77	20230905	11600	6.12	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
104	20240905	100928	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12490	230	2	1.88	12601380	1015	4.01	12400	12500	12360	15930	8590	12260	12415.15	0.72	375	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1321	4.45	0.79	12	0.01	2806.00	15777.00	31300	20230831	-60.10	11600	20240805	7.67	25600	-51.21	20240105	11600	7.67	20240805	30600	-59.18	20230905	11600	7.67	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
105	20240905	090935	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12390	130	2	1.06	2430920	196	0.78	12400	12410	12390	15930	8590	12260	12402.65	0.72	-73	12940	12600	12400	12060	11860	12500	11960	53	3670	500	8820	10	1	10575831	1310	4.42	0.79	12	0.00	2806.00	15777.00	31300	20230831	-60.42	11600	20240805	6.81	25600	-51.60	20240105	11600	6.81	20240805	30600	-59.51	20230905	11600	6.81	20240805	1.93	N	285490	500	52 억	76634	N	N	0	N	N
106	20240904	160911	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12260	-740	5	-5.69	310082210	25094	321.10	12350	12740	12200	16900	9100	13000	12356.83	0.81	-8531	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1297	4.37	0.78	12	0.24	2806.00	15777.00	32250	20230829	-61.98	11600	20240805	5.69	25600	-52.11	20240105	11600	5.69	20240805	31000	-60.45	20230904	11600	5.69	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
107	20240904	150919	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12210	-790	5	-6.08	297754870	24085	308.19	12350	12740	12200	16900	9100	13000	12362.67	0.81	-8118	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1291	4.35	0.77	12	0.23	2806.00	15777.00	32250	20230829	-62.14	11600	20240805	5.26	25600	-52.30	20240105	11600	5.26	20240805	31000	-60.61	20230904	11600	5.26	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
108	20240904	140922	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12210	-790	5	-6.08	255451350	20627	263.94	12350	12740	12200	16900	9100	13000	12384.32	0.81	-6909	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1291	4.35	0.77	12	0.20	2806.00	15777.00	32250	20230829	-62.14	11600	20240805	5.26	25600	-52.30	20240105	11600	5.26	20240805	31000	-60.61	20230904	11600	5.26	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
109	20240904	130920	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12260	-740	5	-5.69	237879740	19191	245.57	12350	12740	12200	16900	9100	13000	12395.38	0.81	-6261	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1297	4.37	0.78	12	0.18	2806.00	15777.00	32250	20230829	-61.98	11600	20240805	5.69	25600	-52.11	20240105	11600	5.69	20240805	31000	-60.45	20230904	11600	5.69	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
110	20240904	120917	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12420	-580	5	-4.46	123010500	9878	126.40	12350	12740	12350	16900	9100	13000	12452.98	0.81	-2165	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1314	4.43	0.79	12	0.09	2806.00	15777.00	32250	20230829	-61.49	11600	20240805	7.07	25600	-51.48	20240105	11600	7.07	20240805	31000	-59.94	20230904	11600	7.07	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
111	20240904	110913	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12490	-510	5	-3.92	105657190	8484	108.56	12350	12740	12350	16900	9100	13000	12453.70	0.81	-1963	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1321	4.45	0.79	12	0.08	2806.00	15777.00	32250	20230829	-61.27	11600	20240805	7.67	25600	-51.21	20240105	11600	7.67	20240805	31000	-59.71	20230904	11600	7.67	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
112	20240904	100916	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12480	-520	5	-4.00	76518730	6149	78.68	12350	12740	12350	16900	9100	13000	12444.09	0.81	-1821	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1320	4.45	0.79	12	0.06	2806.00	15777.00	32250	20230829	-61.30	11600	20240805	7.59	25600	-51.25	20240105	11600	7.59	20240805	31000	-59.74	20230904	11600	7.59	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
113	20240904	090921	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12450	-550	5	-4.23	26613540	2141	27.40	12350	12740	12350	16900	9100	13000	12430.43	0.81	462	13240	13120	13000	12880	12760	13060	12820	53	3900	500	9360	10	1	10575831	1317	4.44	0.79	12	0.02	2806.00	15777.00	32250	20230829	-61.40	11600	20240805	7.33	25600	-51.37	20240105	11600	7.33	20240805	31000	-59.84	20230904	11600	7.33	20240805	1.95	N	285490	500	52 억	85162	N	N	0	N	N
114	20240903	160904	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13000	10	2	0.08	101384620	7815	44.24	13030	13120	12880	16880	9100	12990	12973.07	0.84	-3973	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1375	4.63	0.82	12	0.07	2806.00	15777.00	32250	20230829	-59.69	11600	20240805	12.07	25600	-49.22	20240105	11600	12.07	20240805	31000	-58.06	20230904	11600	12.07	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
115	20240903	150912	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12990	0	3	0.00	97868950	7544	42.70	13030	13120	12880	16880	9100	12990	12973.08	0.84	-3894	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1374	4.63	0.82	12	0.07	2806.00	15777.00	32250	20230829	-59.72	11600	20240805	11.98	25600	-49.26	20240105	11600	11.98	20240805	31000	-58.10	20230904	11600	11.98	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
116	20240903	140913	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12920	-70	5	-0.54	81560340	6287	35.59	13030	13120	12880	16880	9100	12990	12972.86	0.84	-3193	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1366	4.60	0.82	12	0.06	2806.00	15777.00	32250	20230829	-59.94	11600	20240805	11.38	25600	-49.53	20240105	11600	11.38	20240805	31000	-58.32	20230904	11600	11.38	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
117	20240903	130914	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12910	-80	5	-0.62	69751950	5376	30.43	13030	13120	12880	16880	9100	12990	12974.69	0.84	-2739	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1365	4.60	0.82	12	0.05	2806.00	15777.00	32250	20230829	-59.97	11600	20240805	11.29	25600	-49.57	20240105	11600	11.29	20240805	31000	-58.35	20230904	11600	11.29	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
118	20240903	120901	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12920	-70	5	-0.54	55513650	4273	24.19	13030	13120	12880	16880	9100	12990	12991.73	0.84	-1910	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1366	4.60	0.82	12	0.04	2806.00	15777.00	32250	20230829	-59.94	11600	20240805	11.38	25600	-49.53	20240105	11600	11.38	20240805	31000	-58.32	20230904	11600	11.38	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
119	20240903	110901	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12960	-30	5	-0.23	51197240	3940	22.30	13030	13120	12880	16880	9100	12990	12994.22	0.84	-1748	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1371	4.62	0.82	12	0.04	2806.00	15777.00	32250	20230829	-59.81	11600	20240805	11.72	25600	-49.38	20240105	11600	11.72	20240805	31000	-58.19	20230904	11600	11.72	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
120	20240903	100901	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13040	50	2	0.38	14768750	1133	6.41	13030	13120	12880	16880	9100	12990	13035.08	0.84	-334	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1379	4.65	0.83	12	0.01	2806.00	15777.00	32250	20230829	-59.57	11600	20240805	12.41	25600	-49.06	20240105	11600	12.41	20240805	31000	-57.94	20230904	11600	12.41	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
121	20240903	090904	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13010	20	2	0.15	2439590	188	1.06	13030	13030	12880	16880	9100	12990	12976.54	0.84	-89	13363	13176	12883	12696	12403	13270	12790	53	3890	500	9350	10	1	10575831	1376	4.64	0.82	12	0.00	2806.00	15777.00	32250	20230829	-59.66	11600	20240805	12.16	25600	-49.18	20240105	11600	12.16	20240805	31000	-58.03	20230904	11600	12.16	20240805	1.97	N	285490	500	52 억	89029	N	N	0	N	N
122	20240902	160854	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12990	210	2	1.64	226668730	17664	248.79	12660	13070	12590	16610	8950	12780	12832.24	0.80	4147	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1374	4.63	0.82	12	0.17	2806.00	15777.00	32250	20230829	-59.72	11600	20240805	11.98	25600	-49.26	20240105	11600	11.98	20240805	31000	-58.10	20230904	11600	11.98	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
123	20240902	150907	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13040	260	2	2.03	221112740	17235	242.75	12660	13070	12590	16610	8950	12780	12829.29	0.80	4217	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1379	4.65	0.83	12	0.16	2806.00	15777.00	32250	20230829	-59.57	11600	20240805	12.41	25600	-49.06	20240105	11600	12.41	20240805	31000	-57.94	20230904	11600	12.41	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
124	20240902	140905	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12960	180	2	1.41	178099850	13927	196.15	12660	13010	12590	16610	8950	12780	12788.10	0.80	2290	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1371	4.62	0.82	12	0.13	2806.00	15777.00	32250	20230829	-59.81	11600	20240805	11.72	25600	-49.38	20240105	11600	11.72	20240805	31000	-58.19	20230904	11600	11.72	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
125	20240902	130901	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12980	200	2	1.56	174242180	13629	191.96	12660	13010	12590	16610	8950	12780	12784.66	0.80	2287	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1373	4.63	0.82	12	0.13	2806.00	15777.00	32250	20230829	-59.75	11600	20240805	11.90	25600	-49.30	20240105	11600	11.90	20240805	31000	-58.13	20230904	11600	11.90	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
126	20240902	120905	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12810	30	2	0.23	145348260	11398	160.54	12660	12880	12590	16610	8950	12780	12752.08	0.80	1231	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1355	4.57	0.81	12	0.11	2806.00	15777.00	32250	20230829	-60.28	11600	20240805	10.43	25600	-49.96	20240105	11600	10.43	20240805	31000	-58.68	20230904	11600	10.43	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
127	20240902	110855	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12750	-30	5	-0.23	73240220	5745	80.92	12660	12870	12590	16610	8950	12780	12748.52	0.80	-1371	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1348	4.54	0.81	12	0.05	2806.00	15777.00	32250	20230829	-60.47	11600	20240805	9.91	25600	-50.20	20240105	11600	9.91	20240805	31000	-58.87	20230904	11600	9.91	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
128	20240902	100855	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12850	70	2	0.55	64416360	5055	71.20	12660	12870	12590	16610	8950	12780	12743.10	0.80	-1162	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1359	4.58	0.81	12	0.05	2806.00	15777.00	32250	20230829	-60.16	11600	20240805	10.78	25600	-49.80	20240105	11600	10.78	20240805	31000	-58.55	20230904	11600	10.78	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N
129	20240902	090850	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12700	-80	5	-0.63	15041670	1184	16.68	12660	12870	12660	16610	8950	12780	12704.11	0.80	463	13066	12922	12676	12532	12286	12995	12605	53	3830	500	9200	10	1	10575831	1343	4.53	0.80	12	0.01	2806.00	15777.00	32250	20230829	-60.62	11600	20240805	9.48	25600	-50.39	20240105	11600	9.48	20240805	31000	-59.03	20230904	11600	9.48	20240805	1.96	N	285490	500	52 억	84978	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History