KissMeData/054090/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1053	-31	5	-2.86	50824115	47983	72.85	1084	1084	1048	1409	759	1084	1059.21	0.11	-1913	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	263	-1.15	0.37	12	0.19	-915.00	2857.00	2350	20230927	-55.19	951	20240910	10.73	2090	-49.62	20240116	951	10.73	20240910	2090	-49.62	20240116	951	10.73	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
3	20240930	150555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1053	-31	5	-2.86	45069173	42518	64.55	1084	1084	1048	1409	759	1084	1060.00	0.11	-1716	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	263	-1.15	0.37	12	0.17	-915.00	2857.00	2350	20230927	-55.19	951	20240910	10.73	2090	-49.62	20240116	951	10.73	20240910	2090	-49.62	20240116	951	10.73	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
4	20240930	140553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1052	-32	5	-2.95	41250280	38887	59.04	1084	1084	1048	1409	759	1084	1060.77	0.11	-1413	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	263	-1.15	0.37	12	0.16	-915.00	2857.00	2350	20230927	-55.23	951	20240910	10.62	2090	-49.67	20240116	951	10.62	20240910	2090	-49.67	20240116	951	10.62	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
5	20240930	130553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1054	-30	5	-2.77	35999808	33908	51.48	1084	1084	1048	1409	759	1084	1061.69	0.11	-1262	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	263	-1.15	0.37	12	0.14	-915.00	2857.00	2350	20230927	-55.15	951	20240910	10.83	2090	-49.57	20240116	951	10.83	20240910	2090	-49.57	20240116	951	10.83	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
6	20240930	120550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1053	-31	5	-2.86	27891333	26184	39.75	1084	1084	1049	1409	759	1084	1065.21	0.11	-2022	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	263	-1.15	0.37	12	0.10	-915.00	2857.00	2350	20230927	-55.19	951	20240910	10.73	2090	-49.62	20240116	951	10.73	20240910	2090	-49.62	20240116	951	10.73	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
7	20240930	110548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1062	-22	5	-2.03	20190711	18865	28.64	1084	1084	1051	1409	759	1084	1070.27	0.11	-1706	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	265	-1.16	0.37	12	0.08	-915.00	2857.00	2350	20230927	-54.81	951	20240910	11.67	2090	-49.19	20240116	951	11.67	20240910	2090	-49.19	20240116	951	11.67	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
8	20240930	100546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1063	-21	5	-1.94	13497823	12553	19.06	1084	1084	1063	1409	759	1084	1075.27	0.11	-1291	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	265	-1.16	0.37	12	0.05	-915.00	2857.00	2350	20230927	-54.77	951	20240910	11.78	2090	-49.14	20240116	951	11.78	20240910	2090	-49.14	20240116	951	11.78	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
9	20240930	090526	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1080	-4	5	-0.37	3772558	3481	5.28	1084	1084	1080	1409	759	1084	1083.76	0.11	237	1118	1101	1072	1055	1026	1109	1063	125	325	500	730	1	1	24959232	270	-1.18	0.38	12	0.01	-915.00	2857.00	2350	20230927	-54.04	951	20240910	13.56	2090	-48.33	20240116	951	13.56	20240910	2090	-48.33	20240116	951	13.56	20240910	0.66	N	054090	500	124 억	26525	N	N	N	N
10	20240927	160548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1084	41	2	3.93	69855103	65231	223.89	1043	1089	1043	1355	731	1043	1070.77	0.12	-3591	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	271	-1.18	0.38	12	0.26	-915.00	2857.00	2350	20230927	-53.87	951	20240910	13.99	2090	-48.13	20240116	951	13.99	20240910	2350	-53.87	20230927	951	13.99	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
11	20240927	150553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1082	39	2	3.74	60390837	56485	193.87	1043	1089	1043	1355	731	1043	1069.15	0.12	-3994	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	270	-1.18	0.38	12	0.23	-915.00	2857.00	2350	20230927	-53.96	951	20240910	13.77	2090	-48.23	20240116	951	13.77	20240910	2350	-53.96	20230927	951	13.77	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
12	20240927	140557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1080	37	2	3.55	49652311	46529	159.70	1043	1089	1043	1355	731	1043	1067.13	0.12	-3278	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	270	-1.18	0.38	12	0.19	-915.00	2857.00	2350	20230927	-54.04	951	20240910	13.56	2090	-48.33	20240116	951	13.56	20240910	2350	-54.04	20230927	951	13.56	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
13	20240927	130552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1071	28	2	2.68	36046410	33921	116.43	1043	1075	1043	1355	731	1043	1062.66	0.12	-2653	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	267	-1.17	0.37	12	0.14	-915.00	2857.00	2350	20230927	-54.43	951	20240910	12.62	2090	-48.76	20240116	951	12.62	20240910	2350	-54.43	20230927	951	12.62	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
14	20240927	120550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1062	19	2	1.82	29794402	28069	96.34	1043	1070	1043	1355	731	1043	1061.47	0.12	-3094	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	265	-1.16	0.37	12	0.11	-915.00	2857.00	2350	20230927	-54.81	951	20240910	11.67	2090	-49.19	20240116	951	11.67	20240910	2350	-54.81	20230927	951	11.67	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
15	20240927	110552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1064	21	2	2.01	25011265	23572	80.91	1043	1070	1043	1355	731	1043	1061.06	0.12	-3073	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	266	-1.16	0.37	12	0.09	-915.00	2857.00	2350	20230927	-54.72	951	20240910	11.88	2090	-49.09	20240116	951	11.88	20240910	2350	-54.72	20230927	951	11.88	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
16	20240927	100551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1061	18	2	1.73	19807363	18693	64.16	1043	1064	1043	1355	731	1043	1059.61	0.12	-2820	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	265	-1.16	0.37	12	0.07	-915.00	2857.00	2350	20230927	-54.85	951	20240910	11.57	2090	-49.23	20240116	951	11.57	20240910	2350	-54.85	20230927	951	11.57	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
17	20240927	090551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1049	6	2	0.58	318977	305	1.05	1043	1049	1043	1355	731	1043	1045.83	0.12	-122	1058	1050	1041	1033	1024	1054	1037	125	312	500	700	1	1	24959232	262	-1.15	0.37	12	0.00	-915.00	2857.00	2350	20230927	-55.36	951	20240910	10.30	2090	-49.81	20240116	951	10.30	20240910	2350	-55.36	20230927	951	10.30	20240910	0.66	N	054090	500	124 억	30116	N	N	N	N
18	20240926	160542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1043	11	2	1.07	30217363	29015	34.20	1032	1049	1032	1341	723	1032	1041.44	0.12	-599	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	260	-1.14	0.37	12	0.12	-915.00	2857.00	2350	20230927	-55.62	951	20240910	9.67	2090	-50.10	20240116	951	9.67	20240910	2350	-55.62	20230927	951	9.67	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
19	20240926	150541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1042	10	2	0.97	28516418	27381	32.27	1032	1049	1032	1341	723	1032	1041.47	0.12	-1036	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	260	-1.14	0.36	12	0.11	-915.00	2857.00	2350	20230927	-55.66	951	20240910	9.57	2090	-50.14	20240116	951	9.57	20240910	2350	-55.66	20230927	951	9.57	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
20	20240926	140548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1044	12	2	1.16	22258309	21382	25.20	1032	1049	1032	1341	723	1032	1040.98	0.12	-1678	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	261	-1.14	0.37	12	0.09	-915.00	2857.00	2350	20230927	-55.57	951	20240910	9.78	2090	-50.05	20240116	951	9.78	20240910	2350	-55.57	20230927	951	9.78	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
21	20240926	130549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1044	12	2	1.16	19333100	18578	21.89	1032	1049	1032	1341	723	1032	1040.64	0.12	-1809	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	261	-1.14	0.37	12	0.07	-915.00	2857.00	2350	20230927	-55.57	951	20240910	9.78	2090	-50.05	20240116	951	9.78	20240910	2350	-55.57	20230927	951	9.78	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
22	20240926	120549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1045	13	2	1.26	15042186	14459	17.04	1032	1049	1032	1341	723	1032	1040.33	0.12	-2164	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	261	-1.14	0.37	12	0.06	-915.00	2857.00	2350	20230927	-55.53	951	20240910	9.88	2090	-50.00	20240116	951	9.88	20240910	2350	-55.53	20230927	951	9.88	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
23	20240926	110548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1045	13	2	1.26	13452912	12937	15.25	1032	1049	1032	1341	723	1032	1039.88	0.12	-2106	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	261	-1.14	0.37	12	0.05	-915.00	2857.00	2350	20230927	-55.53	951	20240910	9.88	2090	-50.00	20240116	951	9.88	20240910	2350	-55.53	20230927	951	9.88	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
24	20240926	100548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1039	7	2	0.68	8204977	7900	9.31	1032	1042	1032	1341	723	1032	1038.60	0.12	-1910	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	259	-1.14	0.36	12	0.03	-915.00	2857.00	2350	20230927	-55.79	951	20240910	9.25	2090	-50.29	20240116	951	9.25	20240910	2350	-55.79	20230927	951	9.25	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
25	20240926	090546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1033	1	2	0.10	305366	295	0.35	1032	1042	1032	1341	723	1032	1035.14	0.12	-9	1054	1043	1029	1018	1004	1048	1023	125	309	500	700	1	1	24959232	258	-1.13	0.36	12	0.00	-915.00	2857.00	2350	20230927	-56.04	951	20240910	8.62	2090	-50.57	20240116	951	8.62	20240910	2350	-56.04	20230927	951	8.62	20240910	0.65	N	054090	500	124 억	30715	N	N	N	N
26	20240925	160542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1032	10	2	0.98	86873970	84754	181.67	1019	1040	1015	1328	716	1022	1025.01	0.04	20745	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	258	-1.13	0.36	12	0.34	-915.00	2857.00	2350	20230927	-56.09	951	20240910	8.52	2090	-50.62	20240116	951	8.52	20240910	2350	-56.09	20230927	951	8.52	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
27	20240925	150547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1036	14	2	1.37	85440562	83369	178.70	1019	1040	1015	1328	716	1022	1024.85	0.04	20925	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	259	-1.13	0.36	12	0.33	-915.00	2857.00	2350	20230927	-55.91	951	20240910	8.94	2090	-50.43	20240116	951	8.94	20240910	2350	-55.91	20230927	951	8.94	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
28	20240925	140548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1027	5	2	0.49	67860413	66323	142.16	1019	1029	1015	1328	716	1022	1023.18	0.04	22288	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	256	-1.12	0.36	12	0.27	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2350	-56.30	20230927	951	7.99	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
29	20240925	130546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1025	3	2	0.29	35496291	34808	74.61	1019	1029	1015	1328	716	1022	1019.77	0.04	6579	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	256	-1.12	0.36	12	0.14	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2350	-56.38	20230927	951	7.78	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
30	20240925	120546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1024	2	2	0.20	34260779	33603	72.03	1019	1029	1015	1328	716	1022	1019.58	0.04	6444	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	256	-1.12	0.36	12	0.13	-915.00	2857.00	2350	20230927	-56.43	951	20240910	7.68	2090	-51.00	20240116	951	7.68	20240910	2350	-56.43	20230927	951	7.68	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
31	20240925	110544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1023	1	2	0.10	31885085	31286	67.06	1019	1029	1015	1328	716	1022	1019.15	0.04	6592	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	255	-1.12	0.36	12	0.13	-915.00	2857.00	2350	20230927	-56.47	951	20240910	7.57	2090	-51.05	20240116	951	7.57	20240910	2350	-56.47	20230927	951	7.57	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
32	20240925	100546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1023	1	2	0.10	27114555	26628	57.08	1019	1029	1015	1328	716	1022	1018.27	0.04	6864	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	255	-1.12	0.36	12	0.11	-915.00	2857.00	2350	20230927	-56.47	951	20240910	7.57	2090	-51.05	20240116	951	7.57	20240910	2350	-56.47	20230927	951	7.57	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
33	20240925	090546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1021	-1	5	-0.10	6149446	6031	12.93	1019	1022	1015	1328	716	1022	1019.64	0.04	2211	1035	1028	1015	1008	995	1032	1012	125	306	500	690	1	1	24959232	255	-1.12	0.36	12	0.02	-915.00	2857.00	2350	20230927	-56.55	951	20240910	7.36	2090	-51.15	20240116	951	7.36	20240910	2350	-56.55	20230927	951	7.36	20240910	0.65	N	054090	500	124 억	10584	N	N	N	N
34	20240924	160542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	16	2	1.59	46871249	46191	137.62	1004	1022	1002	1307	705	1006	1014.73	0.01	7738	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	255	-1.12	0.36	12	0.19	-915.00	2857.00	2350	20230927	-56.51	951	20240910	7.47	2090	-51.10	20240116	951	7.47	20240910	2350	-56.51	20230927	951	7.47	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
35	20240924	150542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1019	13	2	1.29	39891382	39355	117.25	1004	1020	1002	1307	705	1006	1013.63	0.01	7987	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	254	-1.11	0.36	12	0.16	-915.00	2857.00	2350	20230927	-56.64	951	20240910	7.15	2090	-51.24	20240116	951	7.15	20240910	2350	-56.64	20230927	951	7.15	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
36	20240924	140541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1016	10	2	0.99	33478553	33052	98.47	1004	1020	1002	1307	705	1006	1012.91	0.01	5551	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	254	-1.11	0.36	12	0.13	-915.00	2857.00	2350	20230927	-56.77	951	20240910	6.83	2090	-51.39	20240116	951	6.83	20240910	2350	-56.77	20230927	951	6.83	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
37	20240924	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1017	11	2	1.09	24586495	24284	72.35	1004	1020	1002	1307	705	1006	1012.46	0.01	5088	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	254	-1.11	0.36	12	0.10	-915.00	2857.00	2350	20230927	-56.72	951	20240910	6.94	2090	-51.34	20240116	951	6.94	20240910	2350	-56.72	20230927	951	6.94	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
38	20240924	120543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1017	11	2	1.09	18323753	18140	54.04	1004	1020	1002	1307	705	1006	1010.13	0.01	4953	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	254	-1.11	0.36	12	0.07	-915.00	2857.00	2350	20230927	-56.72	951	20240910	6.94	2090	-51.34	20240116	951	6.94	20240910	2350	-56.72	20230927	951	6.94	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
39	20240924	110542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1014	8	2	0.80	17262537	17096	50.93	1004	1020	1002	1307	705	1006	1009.74	0.01	4954	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	253	-1.11	0.35	12	0.07	-915.00	2857.00	2350	20230927	-56.85	951	20240910	6.62	2090	-51.48	20240116	951	6.62	20240910	2350	-56.85	20230927	951	6.62	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
40	20240924	100540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1017	11	2	1.09	12745280	12652	37.69	1004	1020	1002	1307	705	1006	1007.37	0.01	5461	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	254	-1.11	0.36	12	0.05	-915.00	2857.00	2350	20230927	-56.72	951	20240910	6.94	2090	-51.34	20240116	951	6.94	20240910	2350	-56.72	20230927	951	6.94	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
41	20240924	090541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1008	2	2	0.20	8604176	8561	25.51	1004	1008	1002	1307	705	1006	1005.04	0.01	4869	1028	1017	1008	997	988	1012	992	125	301	500	680	1	1	24959232	252	-1.10	0.35	12	0.03	-915.00	2857.00	2350	20230927	-57.11	951	20240910	5.99	2090	-51.77	20240116	951	5.99	20240910	2350	-57.11	20230927	951	5.99	20240910	0.65	N	054090	500	124 억	2846	N	N	N	N
42	20240923	160540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1006	-4	5	-0.40	33829909	33564	77.76	1011	1019	999	1313	707	1010	1007.92	0.03	-4791	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	251	-1.10	0.35	12	0.13	-915.00	2857.00	2350	20230927	-57.19	951	20240910	5.78	2090	-51.87	20240116	951	5.78	20240910	2350	-57.19	20230927	951	5.78	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
43	20240923	150541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	-11	5	-1.09	32132652	31876	73.85	1011	1019	999	1313	707	1010	1008.05	0.03	-4474	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	249	-1.09	0.35	12	0.13	-915.00	2857.00	2350	20230927	-57.49	951	20240910	5.05	2090	-52.20	20240116	951	5.05	20240910	2350	-57.49	20230927	951	5.05	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
44	20240923	140545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1014	4	2	0.40	21976798	21772	50.44	1011	1019	1002	1313	707	1010	1009.41	0.03	-3848	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	253	-1.11	0.35	12	0.09	-915.00	2857.00	2350	20230927	-56.85	951	20240910	6.62	2090	-51.48	20240116	951	6.62	20240910	2350	-56.85	20230927	951	6.62	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
45	20240923	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1014	4	2	0.40	20996362	20803	48.19	1011	1019	1002	1313	707	1010	1009.29	0.03	-3820	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	253	-1.11	0.35	12	0.08	-915.00	2857.00	2350	20230927	-56.85	951	20240910	6.62	2090	-51.48	20240116	951	6.62	20240910	2350	-56.85	20230927	951	6.62	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
46	20240923	120541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1009	-1	5	-0.10	13037334	12920	29.93	1011	1019	1002	1313	707	1010	1009.08	0.03	-3475	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	252	-1.10	0.35	12	0.05	-915.00	2857.00	2350	20230927	-57.06	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2350	-57.06	20230927	951	6.10	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
47	20240923	110541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1010	0	3	0.00	10469805	10365	24.01	1011	1019	1005	1313	707	1010	1010.11	0.03	-3104	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	252	-1.10	0.35	12	0.04	-915.00	2857.00	2350	20230927	-57.02	951	20240910	6.20	2090	-51.67	20240116	951	6.20	20240910	2350	-57.02	20230927	951	6.20	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
48	20240923	100540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1008	-2	5	-0.20	7946033	7876	18.25	1011	1019	1005	1313	707	1010	1008.89	0.03	-2103	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	252	-1.10	0.35	12	0.03	-915.00	2857.00	2350	20230927	-57.11	951	20240910	5.99	2090	-51.77	20240116	951	5.99	20240910	2350	-57.11	20230927	951	5.99	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
49	20240923	090540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1009	-1	5	-0.10	3585748	3549	8.22	1011	1019	1009	1313	707	1010	1010.35	0.03	-2933	1020	1015	1007	1002	994	1017	1004	125	303	500	680	1	1	24959232	252	-1.10	0.35	12	0.01	-915.00	2857.00	2350	20230927	-57.06	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2350	-57.06	20230927	951	6.10	20240910	0.66	N	054090	500	124 억	7637	N	N	N	N
50	20240913	160514	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1008	8	2	0.80	32447945	32229	59.83	1000	1015	1000	1300	700	1000	1006.79	0.09	1016	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	252	-1.10	0.35	12	0.13	-915.00	2857.00	2350	20230927	-57.11	951	20240910	5.99	2090	-51.77	20240116	951	5.99	20240910	2350	-57.11	20230927	951	5.99	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
51	20240913	150520	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1009	9	2	0.90	26510967	26329	48.88	1000	1015	1000	1300	700	1000	1006.91	0.09	1188	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	252	-1.10	0.35	12	0.11	-915.00	2857.00	2350	20230927	-57.06	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2350	-57.06	20230927	951	6.10	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
52	20240913	140521	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1009	9	2	0.90	23908180	23745	44.08	1000	1015	1000	1300	700	1000	1006.87	0.09	697	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	252	-1.10	0.35	12	0.10	-915.00	2857.00	2350	20230927	-57.06	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2350	-57.06	20230927	951	6.10	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
53	20240913	130517	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1005	5	2	0.50	22584419	22430	41.64	1000	1015	1000	1300	700	1000	1006.88	0.09	769	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	251	-1.10	0.35	12	0.09	-915.00	2857.00	2350	20230927	-57.23	951	20240910	5.68	2090	-51.91	20240116	951	5.68	20240910	2350	-57.23	20230927	951	5.68	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
54	20240913	120519	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1006	6	2	0.60	20744270	20601	38.25	1000	1015	1000	1300	700	1000	1006.95	0.09	728	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	251	-1.10	0.35	12	0.08	-915.00	2857.00	2350	20230927	-57.19	951	20240910	5.78	2090	-51.87	20240116	951	5.78	20240910	2350	-57.19	20230927	951	5.78	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
55	20240913	110520	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1008	8	2	0.80	19489090	19359	35.94	1000	1015	1000	1300	700	1000	1006.72	0.09	865	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	252	-1.10	0.35	12	0.08	-915.00	2857.00	2350	20230927	-57.11	951	20240910	5.99	2090	-51.77	20240116	951	5.99	20240910	2350	-57.11	20230927	951	5.99	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
56	20240913	100520	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1009	9	2	0.90	5875761	5839	10.84	1000	1015	1000	1300	700	1000	1006.30	0.09	-704	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	252	-1.10	0.35	12	0.02	-915.00	2857.00	2350	20230927	-57.06	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2350	-57.06	20230927	951	6.10	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
57	20240913	090523	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1010	10	2	1.00	2629422	2608	4.84	1000	1015	1000	1300	700	1000	1008.21	0.09	-439	1030	1014	998	982	966	1023	991	125	300	500	680	1	1	24959232	252	-1.10	0.35	12	0.01	-915.00	2857.00	2350	20230927	-57.02	951	20240910	6.20	2090	-51.67	20240116	951	6.20	20240910	2350	-57.02	20230927	951	6.20	20240910	0.62	N	054090	500	124 억	22255	N	N	N	N
58	20240912	160513	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	19	2	1.94	52971900	53053	47.30	982	1014	982	1275	687	981	998.47	0.02	17832	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	250	-1.09	0.35	12	0.21	-915.00	2857.00	2350	20230927	-57.45	951	20240910	5.15	2090	-52.15	20240116	951	5.15	20240910	2350	-57.45	20230927	951	5.15	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
59	20240912	150516	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	998	17	2	1.73	49434510	49516	44.15	982	1014	982	1275	687	981	998.35	0.02	16338	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	249	-1.09	0.35	12	0.20	-915.00	2857.00	2350	20230927	-57.53	951	20240910	4.94	2090	-52.25	20240116	951	4.94	20240910	2350	-57.53	20230927	951	4.94	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
60	20240912	140518	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1001	20	2	2.04	46130937	46211	41.20	982	1014	982	1275	687	981	998.27	0.02	16206	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	250	-1.09	0.35	12	0.19	-915.00	2857.00	2350	20230927	-57.40	951	20240910	5.26	2090	-52.11	20240116	951	5.26	20240910	2350	-57.40	20230927	951	5.26	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
61	20240912	130516	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	19	2	1.94	41159070	41243	36.77	982	1014	982	1275	687	981	997.96	0.02	12674	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	250	-1.09	0.35	12	0.17	-915.00	2857.00	2350	20230927	-57.45	951	20240910	5.15	2090	-52.15	20240116	951	5.15	20240910	2350	-57.45	20230927	951	5.15	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
62	20240912	120515	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	995	14	2	1.43	25387681	25424	22.67	982	1014	982	1275	687	981	998.57	0.02	8662	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	248	-1.09	0.35	12	0.10	-915.00	2857.00	2350	20230927	-57.66	951	20240910	4.63	2090	-52.39	20240116	951	4.63	20240910	2350	-57.66	20230927	951	4.63	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
63	20240912	110514	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	998	17	2	1.73	21959118	21983	19.60	982	1014	982	1275	687	981	998.91	0.02	6942	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	249	-1.09	0.35	12	0.09	-915.00	2857.00	2350	20230927	-57.53	951	20240910	4.94	2090	-52.25	20240116	951	4.94	20240910	2350	-57.53	20230927	951	4.94	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
64	20240912	100516	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	19	2	1.94	12078378	12078	10.77	982	1014	982	1275	687	981	1000.03	0.02	3538	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	250	-1.09	0.35	12	0.05	-915.00	2857.00	2350	20230927	-57.45	951	20240910	5.15	2090	-52.15	20240116	951	5.15	20240910	2350	-57.45	20230927	951	5.15	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
65	20240912	090515	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	993	12	2	1.22	252800	256	0.23	982	993	982	1275	687	981	987.50	0.02	175	1024	1002	984	962	944	1013	973	125	294	500	660	1	1	24959232	248	-1.09	0.35	12	0.00	-915.00	2857.00	2350	20230927	-57.74	951	20240910	4.42	2090	-52.49	20240116	951	4.42	20240910	2350	-57.74	20230927	951	4.42	20240910	0.62	N	054090	500	124 억	4592	N	N	N	N
66	20240911	160505	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	981	12	2	1.24	109203694	111386	119.97	969	1006	966	1259	679	969	980.34	0.00	19418	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	245	-1.07	0.34	12	0.45	-915.00	2857.00	2350	20230927	-58.26	951	20240910	3.15	2090	-53.06	20240116	951	3.15	20240910	2350	-58.26	20230927	951	3.15	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
67	20240911	150509	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	8	2	0.83	90928489	92720	99.87	969	1006	966	1259	679	969	980.68	0.00	19879	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	244	-1.07	0.34	12	0.37	-915.00	2857.00	2350	20230927	-58.43	951	20240910	2.73	2090	-53.25	20240116	951	2.73	20240910	2350	-58.43	20230927	951	2.73	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
68	20240911	140509	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	982	13	2	1.34	85202052	86860	93.55	969	1006	966	1259	679	969	980.91	0.00	20644	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	245	-1.07	0.34	12	0.35	-915.00	2857.00	2350	20230927	-58.21	951	20240910	3.26	2090	-53.01	20240116	951	3.26	20240910	2350	-58.21	20230927	951	3.26	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
69	20240911	130507	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	18	2	1.86	70325840	71844	77.38	969	1005	966	1259	679	969	978.87	0.00	19747	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	246	-1.08	0.35	12	0.29	-915.00	2857.00	2350	20230927	-58.00	951	20240910	3.79	2090	-52.78	20240116	951	3.79	20240910	2350	-58.00	20230927	951	3.79	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
70	20240911	120511	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	17	2	1.75	66004121	67459	72.66	969	1005	966	1259	679	969	978.43	0.00	19025	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	246	-1.08	0.35	12	0.27	-915.00	2857.00	2350	20230927	-58.04	951	20240910	3.68	2090	-52.82	20240116	951	3.68	20240910	2350	-58.04	20230927	951	3.68	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
71	20240911	110505	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	973	4	2	0.41	48585322	49788	53.63	969	984	966	1259	679	969	975.84	0.00	15170	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	243	-1.06	0.34	12	0.20	-915.00	2857.00	2350	20230927	-58.60	951	20240910	2.31	2090	-53.44	20240116	951	2.31	20240910	2350	-58.60	20230927	951	2.31	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
72	20240911	100505	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	980	11	2	1.14	34585200	35377	38.10	969	984	969	1259	679	969	977.62	0.00	21838	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	245	-1.07	0.34	12	0.14	-915.00	2857.00	2350	20230927	-58.30	951	20240910	3.05	2090	-53.11	20240116	951	3.05	20240910	2350	-58.30	20230927	951	3.05	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
73	20240911	090511	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	980	11	2	1.14	904859	925	1.00	969	984	969	1259	679	969	978.23	0.00	-126	1047	1007	979	939	911	994	926	125	290	500	650	1	1	24959232	245	-1.07	0.34	12	0.00	-915.00	2857.00	2350	20230927	-58.30	951	20240910	3.05	2090	-53.11	20240116	951	3.05	20240910	2350	-58.30	20230927	951	3.05	20240910	0.61	N	054090	500	124 억	0	N	N	N	N
74	20240910	160505	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	969	-41	5	-4.06	90048352	90809	155.86	1008	1019	951	1313	707	1010	991.63	0.01	-17803	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	242	-1.06	0.34	12	0.36	-915.00	2857.00	2350	20230927	-58.77	951	20240910	1.89	2090	-53.64	20240116	951	1.89	20240910	2350	-58.77	20230927	951	1.89	20240910	0.60	N	054090	500	124 억	2650	N	N	N	N
75	20240910	150509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	986	-24	5	-2.38	83211354	83759	143.76	1008	1019	951	1313	707	1010	993.46	0.01	-15663	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	246	-1.08	0.35	12	0.34	-915.00	2857.00	2350	20230927	-58.04	951	20240910	3.68	2090	-52.82	20240116	951	3.68	20240910	2350	-58.04	20230927	951	3.68	20240910	0.60	N	054090	500	124 억	2650	N	N	N	N
76	20240910	140507	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	990	-20	5	-1.98	65244691	65490	112.41	1008	1019	951	1313	707	1010	996.25	0.01	-19567	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	247	-1.08	0.35	12	0.26	-915.00	2857.00	2350	20230927	-57.87	951	20240910	4.10	2090	-52.63	20240116	951	4.10	20240910	2350	-57.87	20230927	951	4.10	20240910	0.60	N	054090	500	124 억	2650	N	N	N	N
77	20240910	130507	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	994	-16	5	-1.58	48794706	48797	83.75	1008	1019	990	1313	707	1010	999.95	0.01	-12961	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	248	-1.09	0.35	12	0.20	-915.00	2857.00	2350	20230927	-57.70	990	20240910	0.40	2090	-52.44	20240116	990	0.40	20240910	2350	-57.70	20230927	990	0.40	20240910	0.60	N	054090	500	124 억	2650	N	N	N	N
78	20240910	120506	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	998	-12	5	-1.19	39860943	39810	68.33	1008	1019	995	1313	707	1010	1001.28	0.01	-10632	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	249	-1.09	0.35	12	0.16	-915.00	2857.00	2350	20230927	-57.53	995	20240910	0.30	2090	-52.25	20240116	995	0.30	20240910	2350	-57.53	20230927	995	0.30	20240910	0.60	N	054090	500	124 억	2650	N	N	N	N
79	20240910	110506	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1003	-7	5	-0.69	18153652	18047	30.98	1008	1019	1003	1313	707	1010	1005.91	0.01	-2452	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	250	-1.10	0.35	12	0.07	-915.00	2857.00	2350	20230927	-57.32	999	20240909	0.40	2090	-52.01	20240116	999	0.40	20240909	2350	-57.32	20230927	999	0.40	20240909	0.60	N	054090	500	124 억	2650	N	N	N	N
80	20240910	100508	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1005	-5	5	-0.50	13469011	13379	22.96	1008	1019	1005	1313	707	1010	1006.73	0.01	-826	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	251	-1.10	0.35	12	0.05	-915.00	2857.00	2350	20230927	-57.23	999	20240909	0.60	2090	-51.91	20240116	999	0.60	20240909	2350	-57.23	20230927	999	0.60	20240909	0.60	N	054090	500	124 억	2650	N	N	N	N
81	20240910	090506	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1010	0	3	0.00	6056078	6008	10.31	1008	1010	1008	1313	707	1010	1008.00	0.01	-632	1026	1017	1008	999	990	1022	1004	125	303	500	680	1	1	24959232	252	-1.10	0.35	12	0.02	-915.00	2857.00	2350	20230927	-57.02	999	20240909	1.10	2090	-51.67	20240116	999	1.10	20240909	2350	-57.02	20230927	999	1.10	20240909	0.60	N	054090	500	124 억	2650	N	N	N	N
82	20240909	160457	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1010	-7	5	-0.69	54236777	53992	48.07	1005	1017	999	1322	712	1017	1004.53	0.00	5222	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	252	-1.10	0.35	12	0.22	-915.00	2857.00	2350	20230927	-57.02	999	20240909	1.10	2090	-51.67	20240116	999	1.10	20240909	2350	-57.02	20230927	999	1.10	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
83	20240909	150500	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1009	-8	5	-0.79	52519406	52290	46.55	1005	1017	999	1322	712	1017	1004.39	0.00	5491	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	252	-1.10	0.35	12	0.21	-915.00	2857.00	2350	20230927	-57.06	999	20240909	1.00	2090	-51.72	20240116	999	1.00	20240909	2350	-57.06	20230927	999	1.00	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
84	20240909	140504	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1008	-9	5	-0.88	31074565	30917	27.52	1005	1017	999	1322	712	1017	1005.10	0.00	3560	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	252	-1.10	0.35	12	0.12	-915.00	2857.00	2350	20230927	-57.11	999	20240909	0.90	2090	-51.77	20240116	999	0.90	20240909	2350	-57.11	20230927	999	0.90	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
85	20240909	130501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1005	-12	5	-1.18	25202195	25086	22.33	1005	1017	999	1322	712	1017	1004.63	0.00	2577	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	251	-1.10	0.35	12	0.10	-915.00	2857.00	2350	20230927	-57.23	999	20240909	0.60	2090	-51.91	20240116	999	0.60	20240909	2350	-57.23	20230927	999	0.60	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
86	20240909	120458	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1006	-11	5	-1.08	15553386	15491	13.79	1005	1017	999	1322	712	1017	1004.03	0.00	-699	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	251	-1.10	0.35	12	0.06	-915.00	2857.00	2350	20230927	-57.19	999	20240909	0.70	2090	-51.87	20240116	999	0.70	20240909	2350	-57.19	20230927	999	0.70	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
87	20240909	110459	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1007	-10	5	-0.98	15362135	15301	13.62	1005	1017	999	1322	712	1017	1004.00	0.00	-688	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	251	-1.10	0.35	12	0.06	-915.00	2857.00	2350	20230927	-57.15	999	20240909	0.80	2090	-51.82	20240116	999	0.80	20240909	2350	-57.15	20230927	999	0.80	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
88	20240909	100503	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1010	-7	5	-0.69	8329447	8283	7.37	1005	1017	999	1322	712	1017	1005.61	0.00	-1130	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	252	-1.10	0.35	12	0.03	-915.00	2857.00	2350	20230927	-57.02	999	20240909	1.10	2090	-51.67	20240116	999	1.10	20240909	2350	-57.02	20230927	999	1.10	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
89	20240909	090457	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1002	-15	5	-1.47	1717091	1708	1.52	1005	1017	1002	1322	712	1017	1005.32	0.00	-856	1058	1037	1021	1000	984	1029	992	125	305	500	690	1	1	24959232	250	-1.10	0.35	12	0.01	-915.00	2857.00	2350	20230927	-57.36	1002	20240909	0.00	2090	-52.06	20240116	1002	0.00	20240909	2350	-57.36	20230927	1002	0.00	20240909	0.60	N	054090	500	124 억	0	N	N	N	N
90	20240906	160453	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1017	-30	5	-2.87	113999134	112224	194.33	1036	1042	1005	1361	733	1047	1015.82	0.03	-9112	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	254	-1.11	0.36	12	0.45	-915.00	2857.00	2350	20230927	-56.72	1005	20240906	1.19	2090	-51.34	20240116	1005	1.19	20240906	2350	-56.72	20230927	1005	1.19	20240906	0.59	N	054090	500	124 억	6540	N	N	N	N
91	20240906	150500	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1014	-33	5	-3.15	109447491	107739	186.56	1036	1042	1005	1361	733	1047	1015.86	0.03	-6818	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	253	-1.11	0.35	12	0.43	-915.00	2857.00	2350	20230927	-56.85	1005	20240906	0.90	2090	-51.48	20240116	1005	0.90	20240906	2350	-56.85	20230927	1005	0.90	20240906	0.59	N	054090	500	124 억	6540	N	N	N	N
92	20240906	140502	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1019	-28	5	-2.67	75497672	74169	128.43	1036	1042	1015	1361	733	1047	1017.91	0.03	-5093	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	254	-1.11	0.36	12	0.30	-915.00	2857.00	2350	20230927	-56.64	1011	20240806	0.79	2090	-51.24	20240116	1011	0.79	20240806	2350	-56.64	20230927	1011	0.79	20240806	0.59	N	054090	500	124 억	6540	N	N	N	N
93	20240906	130459	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	-32	5	-3.06	71770597	70500	122.08	1036	1042	1015	1361	733	1047	1018.02	0.03	-4741	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	253	-1.11	0.36	12	0.28	-915.00	2857.00	2350	20230927	-56.81	1011	20240806	0.40	2090	-51.44	20240116	1011	0.40	20240806	2350	-56.81	20230927	1011	0.40	20240806	0.59	N	054090	500	124 억	6540	N	N	N	N
94	20240906	120500	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1016	-31	5	-2.96	48779259	47851	82.86	1036	1042	1015	1361	733	1047	1019.40	0.03	-4651	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	254	-1.11	0.36	12	0.19	-915.00	2857.00	2350	20230927	-56.77	1011	20240806	0.49	2090	-51.39	20240116	1011	0.49	20240806	2350	-56.77	20230927	1011	0.49	20240806	0.59	N	054090	500	124 억	6540	N	N	N	N
95	20240906	110502	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1021	-26	5	-2.48	33507354	32851	56.89	1036	1042	1015	1361	733	1047	1019.98	0.03	-4409	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	255	-1.12	0.36	12	0.13	-915.00	2857.00	2350	20230927	-56.55	1011	20240806	0.99	2090	-51.15	20240116	1011	0.99	20240806	2350	-56.55	20230927	1011	0.99	20240806	0.59	N	054090	500	124 억	6540	N	N	N	N
96	20240906	100456	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1030	-17	5	-1.62	6547578	6371	11.03	1036	1042	1021	1361	733	1047	1027.72	0.03	-1270	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	257	-1.13	0.36	12	0.03	-915.00	2857.00	2350	20230927	-56.17	1011	20240806	1.88	2090	-50.72	20240116	1011	1.88	20240806	2350	-56.17	20230927	1011	1.88	20240806	0.59	N	054090	500	124 억	6540	N	N	N	N
97	20240906	090500	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1031	-16	5	-1.53	899216	868	1.50	1036	1042	1031	1361	733	1047	1035.96	0.03	656	1072	1059	1042	1029	1012	1051	1021	125	314	500	710	1	1	24959232	257	-1.13	0.36	12	0.00	-915.00	2857.00	2350	20230927	-56.13	1011	20240806	1.98	2090	-50.67	20240116	1011	1.98	20240806	2350	-56.13	20230927	1011	1.98	20240806	0.59	N	054090	500	124 억	6540	N	N	N	N
98	20240905	160452	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1047	-1	5	-0.10	59611405	57746	66.60	1048	1055	1025	1362	734	1048	1032.29	0.03	-591	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	261	-1.14	0.37	12	0.23	-915.00	2857.00	2350	20230927	-55.45	1011	20240806	3.56	2090	-49.90	20240116	1011	3.56	20240806	2350	-55.45	20230927	1011	3.56	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
99	20240905	150459	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1044	-4	5	-0.38	58262973	56455	65.12	1048	1055	1025	1362	734	1048	1032.03	0.03	220	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	261	-1.14	0.37	12	0.23	-915.00	2857.00	2350	20230927	-55.57	1011	20240806	3.26	2090	-50.05	20240116	1011	3.26	20240806	2350	-55.57	20230927	1011	3.26	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
100	20240905	140457	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1034	-14	5	-1.34	51547952	49969	57.63	1048	1055	1025	1362	734	1048	1031.60	0.03	-325	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	258	-1.13	0.36	12	0.20	-915.00	2857.00	2350	20230927	-56.00	1011	20240806	2.27	2090	-50.53	20240116	1011	2.27	20240806	2350	-56.00	20230927	1011	2.27	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
101	20240905	130459	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1025	-23	5	-2.19	50338364	48794	56.28	1048	1055	1025	1362	734	1048	1031.65	0.03	-158	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	256	-1.12	0.36	12	0.20	-915.00	2857.00	2350	20230927	-56.38	1011	20240806	1.38	2090	-50.96	20240116	1011	1.38	20240806	2350	-56.38	20230927	1011	1.38	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
102	20240905	120456	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1037	-11	5	-1.05	22230176	21432	24.72	1048	1055	1031	1362	734	1048	1037.24	0.03	-840	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	259	-1.13	0.36	12	0.09	-915.00	2857.00	2350	20230927	-55.87	1011	20240806	2.57	2090	-50.38	20240116	1011	2.57	20240806	2350	-55.87	20230927	1011	2.57	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
103	20240905	110454	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1048	0	3	0.00	9192247	8811	10.16	1048	1055	1031	1362	734	1048	1043.27	0.03	-454	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	262	-1.15	0.37	12	0.04	-915.00	2857.00	2350	20230927	-55.40	1011	20240806	3.66	2090	-49.86	20240116	1011	3.66	20240806	2350	-55.40	20230927	1011	3.66	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
104	20240905	100453	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1051	3	2	0.29	6475797	6212	7.16	1048	1055	1031	1362	734	1048	1042.47	0.03	-330	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	262	-1.15	0.37	12	0.02	-915.00	2857.00	2350	20230927	-55.28	1011	20240806	3.96	2090	-49.71	20240116	1011	3.96	20240806	2350	-55.28	20230927	1011	3.96	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
105	20240905	090459	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1055	7	2	0.67	2102708	2006	2.31	1048	1055	1048	1362	734	1048	1048.21	0.03	-289	1104	1075	1061	1032	1018	1069	1026	125	314	500	710	1	1	24959232	263	-1.15	0.37	12	0.01	-915.00	2857.00	2350	20230927	-55.11	1011	20240806	4.35	2090	-49.52	20240116	1011	4.35	20240806	2350	-55.11	20230927	1011	4.35	20240806	0.59	N	054090	500	124 억	7131	N	N	N	N
106	20240904	160448	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1048	-50	5	-4.55	91891060	86271	299.51	1090	1090	1047	1427	769	1098	1065.15	0.08	-12091	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	262	-1.15	0.37	12	0.35	-915.00	2857.00	2350	20230927	-55.40	1011	20240806	3.66	2090	-49.86	20240116	1011	3.66	20240806	2350	-55.40	20230927	1011	3.66	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
107	20240904	150451	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1050	-48	5	-4.37	87023531	81624	283.38	1090	1090	1047	1427	769	1098	1066.15	0.08	-11802	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	262	-1.15	0.37	12	0.33	-915.00	2857.00	2350	20230927	-55.32	1011	20240806	3.86	2090	-49.76	20240116	1011	3.86	20240806	2350	-55.32	20230927	1011	3.86	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
108	20240904	140453	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1058	-40	5	-3.64	81318367	76198	264.54	1090	1090	1056	1427	769	1098	1067.20	0.08	-10206	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	264	-1.16	0.37	12	0.31	-915.00	2857.00	2350	20230927	-54.98	1011	20240806	4.65	2090	-49.38	20240116	1011	4.65	20240806	2350	-54.98	20230927	1011	4.65	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
109	20240904	130452	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1062	-36	5	-3.28	62063054	58032	201.47	1090	1090	1060	1427	769	1098	1069.46	0.08	-9304	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	265	-1.16	0.37	12	0.23	-915.00	2857.00	2350	20230927	-54.81	1011	20240806	5.04	2090	-49.19	20240116	1011	5.04	20240806	2350	-54.81	20230927	1011	5.04	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
110	20240904	120450	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1066	-32	5	-2.91	59743630	55854	193.91	1090	1090	1060	1427	769	1098	1069.64	0.08	-7981	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	266	-1.17	0.37	12	0.22	-915.00	2857.00	2350	20230927	-54.64	1011	20240806	5.44	2090	-49.00	20240116	1011	5.44	20240806	2350	-54.64	20230927	1011	5.44	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
111	20240904	110449	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1065	-33	5	-3.01	40327575	37557	130.39	1090	1090	1060	1427	769	1098	1073.77	0.08	-6082	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	266	-1.16	0.37	12	0.15	-915.00	2857.00	2350	20230927	-54.68	1011	20240806	5.34	2090	-49.04	20240116	1011	5.34	20240806	2350	-54.68	20230927	1011	5.34	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
112	20240904	100452	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1072	-26	5	-2.37	27281013	25299	87.83	1090	1090	1064	1427	769	1098	1078.34	0.08	-5136	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	268	-1.17	0.38	12	0.10	-915.00	2857.00	2350	20230927	-54.38	1011	20240806	6.03	2090	-48.71	20240116	1011	6.03	20240806	2350	-54.38	20230927	1011	6.03	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
113	20240904	090450	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1081	-17	5	-1.55	9110443	8392	29.13	1090	1090	1080	1427	769	1098	1085.61	0.08	-5634	1110	1104	1098	1092	1086	1107	1095	125	329	500	740	1	1	24959232	270	-1.18	0.38	12	0.03	-915.00	2857.00	2350	20230927	-54.00	1011	20240806	6.92	2090	-48.28	20240116	1011	6.92	20240806	2350	-54.00	20230927	1011	6.92	20240806	0.58	N	054090	500	124 억	19216	N	N	N	N
114	20240903	160445	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1098	3	2	0.27	31373763	28603	75.00	1095	1104	1092	1423	767	1095	1096.87	0.09	-2211	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.11	-915.00	2857.00	2350	20230927	-53.28	1011	20240806	8.61	2090	-47.46	20240116	1011	8.61	20240806	2350	-53.28	20230927	1011	8.61	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
115	20240903	150448	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1098	3	2	0.27	27115719	24725	64.83	1095	1104	1092	1423	767	1095	1096.69	0.09	-2207	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.10	-915.00	2857.00	2350	20230927	-53.28	1011	20240806	8.61	2090	-47.46	20240116	1011	8.61	20240806	2350	-53.28	20230927	1011	8.61	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
116	20240903	140449	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1093	-2	5	-0.18	24210687	22077	57.89	1095	1104	1092	1423	767	1095	1096.65	0.09	-706	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	273	-1.19	0.38	12	0.09	-915.00	2857.00	2350	20230927	-53.49	1011	20240806	8.11	2090	-47.70	20240116	1011	8.11	20240806	2350	-53.49	20230927	1011	8.11	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
117	20240903	130450	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1097	2	2	0.18	19049039	17364	45.53	1095	1104	1092	1423	767	1095	1097.04	0.09	58	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.07	-915.00	2857.00	2350	20230927	-53.32	1011	20240806	8.51	2090	-47.51	20240116	1011	8.51	20240806	2350	-53.32	20230927	1011	8.51	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
118	20240903	120443	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1097	2	2	0.18	17434644	15892	41.67	1095	1104	1092	1423	767	1095	1097.07	0.09	227	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.06	-915.00	2857.00	2350	20230927	-53.32	1011	20240806	8.51	2090	-47.51	20240116	1011	8.51	20240806	2350	-53.32	20230927	1011	8.51	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
119	20240903	110441	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1095	0	3	0.00	11311014	10314	27.04	1095	1104	1092	1423	767	1095	1096.67	0.09	488	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	273	-1.20	0.38	12	0.04	-915.00	2857.00	2350	20230927	-53.40	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2350	-53.40	20230927	1011	8.31	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
120	20240903	100442	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1096	1	2	0.09	6922023	6318	16.57	1095	1104	1092	1423	767	1095	1095.60	0.09	695	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.03	-915.00	2857.00	2350	20230927	-53.36	1011	20240806	8.41	2090	-47.56	20240116	1011	8.41	20240806	2350	-53.36	20230927	1011	8.41	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
121	20240903	090444	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1095	0	3	0.00	2391422	2184	5.73	1095	1097	1094	1423	767	1095	1094.97	0.09	110	1111	1103	1092	1084	1073	1107	1088	125	328	500	740	1	1	24959232	273	-1.20	0.38	12	0.01	-915.00	2857.00	2350	20230927	-53.40	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2350	-53.40	20230927	1011	8.31	20240806	0.57	N	054090	500	124 억	21427	N	N	N	N
122	20240902	160439	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1095	7	2	0.64	41617589	38136	73.51	1089	1100	1081	1414	762	1088	1091.29	0.11	-6911	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	273	-1.20	0.38	12	0.15	-915.00	2857.00	2350	20230927	-53.40	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2350	-53.40	20230927	1011	8.31	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
123	20240902	150446	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1092	4	2	0.37	40737656	37332	71.96	1089	1100	1081	1414	762	1088	1091.23	0.11	-6911	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	273	-1.19	0.38	12	0.15	-915.00	2857.00	2350	20230927	-53.53	1011	20240806	8.01	2090	-47.75	20240116	1011	8.01	20240806	2350	-53.53	20230927	1011	8.01	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
124	20240902	140446	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1096	8	2	0.74	35238317	32306	62.27	1089	1100	1081	1414	762	1088	1090.77	0.11	-6538	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	274	-1.20	0.38	12	0.13	-915.00	2857.00	2350	20230927	-53.36	1011	20240806	8.41	2090	-47.56	20240116	1011	8.41	20240806	2350	-53.36	20230927	1011	8.41	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
125	20240902	130443	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1095	7	2	0.64	26570866	24390	47.01	1089	1100	1081	1414	762	1088	1089.42	0.11	-6201	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	273	-1.20	0.38	12	0.10	-915.00	2857.00	2350	20230927	-53.40	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2350	-53.40	20230927	1011	8.31	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
126	20240902	120446	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1095	7	2	0.64	25510459	23421	45.14	1089	1100	1081	1414	762	1088	1089.21	0.11	-6140	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	273	-1.20	0.38	12	0.09	-915.00	2857.00	2350	20230927	-53.40	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2350	-53.40	20230927	1011	8.31	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
127	20240902	110441	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1094	6	2	0.55	20394286	18741	36.12	1089	1100	1081	1414	762	1088	1088.22	0.11	-3955	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	273	-1.20	0.38	12	0.08	-915.00	2857.00	2350	20230927	-53.45	1011	20240806	8.21	2090	-47.66	20240116	1011	8.21	20240806	2350	-53.45	20230927	1011	8.21	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
128	20240902	100440	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1090	2	2	0.18	15343928	14127	27.23	1089	1090	1081	1414	762	1088	1086.14	0.11	-3097	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	272	-1.19	0.38	12	0.06	-915.00	2857.00	2350	20230927	-53.62	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N
129	20240902	090437	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1090	2	2	0.18	4972316	4569	8.81	1089	1090	1088	1414	762	1088	1088.27	0.11	-3846	1118	1102	1092	1076	1066	1111	1085	125	326	500	730	1	1	24959232	272	-1.19	0.38	12	0.02	-915.00	2857.00	2350	20230927	-53.62	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억	28338	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History