KissMeData/369370/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	37	2	2.22	1229285	729	3.44	1710	1710	1670	2160	1165	1663	1686.26	8.81	-144	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
3	20240930	151249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	37	2	2.22	845671	500	2.36	1710	1710	1670	2160	1165	1663	1691.34	8.81	-27	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
4	20240930	141250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	27	2	1.62	539369	318	1.50	1710	1710	1670	2160	1165	1663	1696.13	8.81	-27	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1550	20240805	9.03	2745	-38.43	20240409	1550	9.03	20240805	3165	-46.60	20231124	1550	9.03	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
5	20240930	131243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1702	39	2	2.35	490139	289	1.36	1710	1710	1670	2160	1165	1663	1695.98	8.81	-27	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	849	-7.56	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.22	1550	20240805	9.81	2745	-38.00	20240409	1550	9.81	20240805	3165	-46.22	20231124	1550	9.81	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
6	20240930	121240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1702	39	2	2.35	365829	216	1.02	1710	1710	1670	2160	1165	1663	1693.65	8.81	-27	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	849	-7.56	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.22	1550	20240805	9.81	2745	-38.00	20240409	1550	9.81	20240805	3165	-46.22	20231124	1550	9.81	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
7	20240930	111236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	35	2	2.10	311663	184	0.87	1710	1710	1670	2160	1165	1663	1693.82	8.81	-27	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	847	-7.55	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.35	1550	20240805	9.55	2745	-38.14	20240409	1550	9.55	20240805	3165	-46.35	20231124	1550	9.55	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
8	20240930	101238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	37	2	2.22	192530	113	0.53	1710	1710	1700	2160	1165	1663	1703.81	8.81	-25	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
9	20240930	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1709	46	2	2.77	22229	13	0.06	1710	1710	1709	2160	1165	1663	1709.92	8.81	0	1723	1692	1676	1645	1629	1685	1638	50	497	100	1130	1	1	49871911	852	-7.60	2.78	12	0.00	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.10	N	369370	100	49 억	4394396	N	N	N	N
10	20240927	161241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-38	5	-2.23	35388907	21217	279.17	1707	1707	1660	2210	1191	1701	1667.95	8.81	494	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	829	-7.39	2.70	12	0.04	-225.00	615.00	3165	20231124	-47.46	1550	20240805	7.29	2745	-39.42	20240409	1550	7.29	20240805	3165	-47.46	20231124	1550	7.29	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
11	20240927	151247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-1	5	-0.06	33844184	20297	267.07	1707	1707	1660	2210	1191	1701	1667.45	8.81	613	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	848	-7.56	2.76	12	0.04	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
12	20240927	141258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	-15	5	-0.88	18897864	11315	148.88	1707	1707	1660	2210	1191	1701	1670.16	8.81	733	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	841	-7.49	2.74	12	0.02	-225.00	615.00	3165	20231124	-46.73	1550	20240805	8.77	2745	-38.58	20240409	1550	8.77	20240805	3165	-46.73	20231124	1550	8.77	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
13	20240927	131240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-1	5	-0.06	11646301	6953	91.49	1707	1707	1660	2210	1191	1701	1675.00	8.81	46	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
14	20240927	121239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1703	2	2	0.12	11309545	6755	88.88	1707	1707	1660	2210	1191	1701	1674.25	8.81	46	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	849	-7.57	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
15	20240927	111243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1703	2	2	0.12	11309545	6755	88.88	1707	1707	1660	2210	1191	1701	1674.25	8.81	46	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	849	-7.57	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
16	20240927	101242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1703	2	2	0.12	11309545	6755	88.88	1707	1707	1660	2210	1191	1701	1674.25	8.81	46	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	849	-7.57	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
17	20240927	091246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	-16	5	-0.94	1699485	1003	13.20	1707	1707	1685	2210	1191	1701	1694.40	8.81	0	1833	1766	1733	1666	1633	1750	1650	50	509	100	1150	1	1	49871911	840	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.76	1550	20240805	8.71	2745	-38.62	20240409	1550	8.71	20240805	3165	-46.76	20231124	1550	8.71	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
18	20240926	161222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1701	-30	5	-1.73	13092439	7600	157.42	1800	1800	1700	2250	1212	1731	1722.79	8.81	-101	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	848	-7.56	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.26	1550	20240805	9.74	2745	-38.03	20240409	1550	9.74	20240805	3165	-46.26	20231124	1550	9.74	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
19	20240926	151229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1710	-21	5	-1.21	11782425	6831	141.49	1800	1800	1709	2250	1212	1731	1724.85	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	853	-7.60	2.78	12	0.01	-225.00	615.00	3165	20231124	-45.97	1550	20240805	10.32	2745	-37.70	20240409	1550	10.32	20240805	3165	-45.97	20231124	1550	10.32	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
20	20240926	141237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1709	-22	5	-1.27	6567137	3781	78.31	1800	1800	1709	2250	1212	1731	1736.88	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	852	-7.60	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
21	20240926	131221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1732	1	2	0.06	5211673	2988	61.89	1800	1800	1730	2250	1212	1731	1744.20	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.28	1550	20240805	11.74	2745	-36.90	20240409	1550	11.74	20240805	3165	-45.28	20231124	1550	11.74	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
22	20240926	121236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	8	2	0.46	5170105	2964	61.39	1800	1800	1730	2250	1212	1731	1744.30	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	867	-7.73	2.83	12	0.01	-225.00	615.00	3165	20231124	-45.06	1550	20240805	12.19	2745	-36.65	20240409	1550	12.19	20240805	3165	-45.06	20231124	1550	12.19	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
23	20240926	111235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1759	28	2	1.62	4476131	2563	53.09	1800	1800	1730	2250	1212	1731	1746.44	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	877	-7.82	2.86	12	0.01	-225.00	615.00	3165	20231124	-44.42	1550	20240805	13.48	2745	-35.92	20240409	1550	13.48	20240805	3165	-44.42	20231124	1550	13.48	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
24	20240926	101238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1777	46	2	2.66	4474372	2562	53.07	1800	1800	1730	2250	1212	1731	1746.44	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	886	-7.90	2.89	12	0.01	-225.00	615.00	3165	20231124	-43.85	1550	20240805	14.65	2745	-35.26	20240409	1550	14.65	20240805	3165	-43.85	20231124	1550	14.65	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
25	20240926	091234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	4	2	0.23	3715221	2129	44.10	1800	1800	1730	2250	1212	1731	1745.05	8.81	259	1815	1773	1733	1691	1651	1794	1712	50	519	100	1170	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.10	N	369370	100	49 억	4394020	N	N	N	N
26	20240925	161218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1731	3	2	0.17	8174964	4778	101.01	1728	1775	1693	2245	1210	1728	1710.46	8.81	111	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	863	-7.69	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.31	1550	20240805	11.68	2745	-36.94	20240409	1550	11.68	20240805	3165	-45.31	20231124	1550	11.68	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
27	20240925	151231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1731	3	2	0.17	7454868	4362	92.22	1728	1775	1693	2245	1210	1728	1709.05	8.81	111	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	863	-7.69	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.31	1550	20240805	11.68	2745	-36.94	20240409	1550	11.68	20240805	3165	-45.31	20231124	1550	11.68	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
28	20240925	141232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1746	18	2	1.04	6235200	3656	77.29	1728	1775	1693	2245	1210	1728	1705.47	8.81	111	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	871	-7.76	2.84	12	0.01	-225.00	615.00	3165	20231124	-44.83	1550	20240805	12.65	2745	-36.39	20240409	1550	12.65	20240805	3165	-44.83	20231124	1550	12.65	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
29	20240925	131223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1746	18	2	1.04	6235200	3656	77.29	1728	1775	1693	2245	1210	1728	1705.47	8.81	111	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	871	-7.76	2.84	12	0.01	-225.00	615.00	3165	20231124	-44.83	1550	20240805	12.65	2745	-36.39	20240409	1550	12.65	20240805	3165	-44.83	20231124	1550	12.65	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
30	20240925	121231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-28	5	-1.62	5486476	3216	67.99	1728	1775	1693	2245	1210	1728	1705.99	8.81	111	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
31	20240925	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-28	5	-1.62	3208171	1875	39.64	1728	1775	1693	2245	1210	1728	1711.02	8.81	10	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
32	20240925	101224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	46	2	2.66	2283563	1331	28.14	1728	1775	1693	2245	1210	1728	1715.67	8.81	38	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	885	-7.88	2.88	12	0.00	-225.00	615.00	3165	20231124	-43.95	1550	20240805	14.45	2745	-35.37	20240409	1550	14.45	20240805	3165	-43.95	20231124	1550	14.45	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
33	20240925	091237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1728	0	3	0.00	981504	568	12.01	1728	1728	1728	2245	1210	1728	1728.00	8.81	0	1819	1773	1727	1681	1635	1750	1658	50	517	100	1170	1	1	49871911	862	-7.68	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.40	1550	20240805	11.48	2745	-37.05	20240409	1550	11.48	20240805	3165	-45.40	20231124	1550	11.48	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
34	20240924	161220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1728	-4	5	-0.23	8128408	4730	172.19	1732	1773	1681	2250	1213	1732	1718.48	8.81	0	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	862	-7.68	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.40	1550	20240805	11.48	2745	-37.05	20240409	1550	11.48	20240805	3165	-45.40	20231124	1550	11.48	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
35	20240924	151223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1724	-8	5	-0.46	6082999	3542	128.94	1732	1773	1698	2250	1213	1732	1717.39	8.81	326	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	860	-7.66	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.53	1550	20240805	11.23	2745	-37.19	20240409	1550	11.23	20240805	3165	-45.53	20231124	1550	11.23	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
36	20240924	141212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	-7	5	-0.40	3058984	1771	64.47	1732	1773	1710	2250	1213	1732	1727.26	8.81	8	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	860	-7.67	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.50	1550	20240805	11.29	2745	-37.16	20240409	1550	11.29	20240805	3165	-45.50	20231124	1550	11.29	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
37	20240924	131221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1716	-16	5	-0.92	2003780	1156	42.08	1732	1773	1710	2250	1213	1732	1733.37	8.81	0	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	856	-7.63	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.78	1550	20240805	10.71	2745	-37.49	20240409	1550	10.71	20240805	3165	-45.78	20231124	1550	10.71	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
38	20240924	121216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1731	-1	5	-0.06	1993414	1150	41.86	1732	1773	1710	2250	1213	1732	1733.40	8.81	0	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	863	-7.69	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.31	1550	20240805	11.68	2745	-36.94	20240409	1550	11.68	20240805	3165	-45.31	20231124	1550	11.68	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
39	20240924	111223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1733	1	2	0.06	1991683	1149	41.83	1732	1773	1710	2250	1213	1732	1733.41	8.81	0	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	864	-7.70	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.24	1550	20240805	11.81	2745	-36.87	20240409	1550	11.81	20240805	3165	-45.24	20231124	1550	11.81	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
40	20240924	101221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	3	2	0.17	1989950	1148	41.79	1732	1773	1710	2250	1213	1732	1733.41	8.81	0	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
41	20240924	091224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1737	5	2	0.29	1660906	958	34.87	1732	1773	1732	2250	1213	1732	1733.72	8.81	0	1833	1782	1749	1698	1665	1766	1682	50	518	100	1170	1	1	49871911	866	-7.72	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.12	1550	20240805	12.06	2745	-36.72	20240409	1550	12.06	20240805	3165	-45.12	20231124	1550	12.06	20240805	0.10	N	369370	100	49 억	4393947	N	N	N	N
42	20240923	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1732	-6	5	-0.35	4770501	2747	26.23	1800	1800	1716	2255	1217	1738	1736.62	8.81	-6	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.28	1550	20240805	11.74	2745	-36.90	20240409	1550	11.74	20240805	3165	-45.28	20231124	1550	11.74	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
43	20240923	151220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1733	-5	5	-0.29	4547073	2618	25.00	1800	1800	1716	2255	1217	1738	1736.85	8.81	63	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.24	1550	20240805	11.81	2745	-36.87	20240409	1550	11.81	20240805	3165	-45.24	20231124	1550	11.81	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
44	20240923	141226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1733	-5	5	-0.29	4528014	2607	24.90	1800	1800	1716	2255	1217	1738	1736.87	8.81	63	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.24	1550	20240805	11.81	2745	-36.87	20240409	1550	11.81	20240805	3165	-45.24	20231124	1550	11.81	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
45	20240923	131221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1733	-5	5	-0.29	3717226	2137	20.41	1800	1800	1729	2255	1217	1738	1739.46	8.81	63	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	864	-7.70	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.24	1550	20240805	11.81	2745	-36.87	20240409	1550	11.81	20240805	3165	-45.24	20231124	1550	11.81	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
46	20240923	121222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	-3	5	-0.17	3483267	2002	19.12	1800	1800	1729	2255	1217	1738	1739.89	8.81	63	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
47	20240923	111220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	-3	5	-0.17	3230057	1856	17.73	1800	1800	1729	2255	1217	1738	1740.33	8.81	63	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
48	20240923	101219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	-3	5	-0.17	3184953	1830	17.48	1800	1800	1729	2255	1217	1738	1740.41	8.81	63	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
49	20240923	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1743	5	2	0.29	1230168	703	6.71	1800	1800	1738	2255	1217	1738	1749.88	8.81	-1	1804	1770	1716	1682	1628	1788	1700	50	517	100	1180	1	1	49871911	869	-7.75	2.83	12	0.00	-225.00	615.00	3165	20231124	-44.93	1550	20240805	12.45	2745	-36.50	20240409	1550	12.45	20240805	3165	-44.93	20231124	1550	12.45	20240805	0.10	N	369370	100	49 억	4393953	N	N	N	N
50	20240913	161118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1662	-33	5	-1.95	22365267	13245	189.92	1720	1740	1662	2200	1187	1695	1689.72	8.81	-642	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	829	-7.39	2.70	12	0.03	-225.00	615.00	3165	20231124	-47.49	1550	20240805	7.23	2745	-39.45	20240409	1550	7.23	20240805	3165	-47.49	20231124	1550	7.23	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
51	20240913	151129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	5	2	0.29	17892912	10555	151.35	1720	1740	1675	2200	1187	1695	1695.21	8.81	581	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	848	-7.56	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
52	20240913	141130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	4	2	0.24	1152832	679	9.74	1720	1720	1695	2200	1187	1695	1697.84	8.81	-84	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	847	-7.55	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
53	20240913	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	5	2	0.29	1045795	616	8.83	1720	1720	1695	2200	1187	1695	1697.72	8.81	-84	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
54	20240913	121126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	5	2	0.29	1045795	616	8.83	1720	1720	1695	2200	1187	1695	1697.72	8.81	-84	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
55	20240913	111130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	5	2	0.29	483200	285	4.09	1720	1720	1695	2200	1187	1695	1695.44	8.81	-84	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
56	20240913	101130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	0	3	0.00	32230	19	0.27	1720	1720	1695	2200	1187	1695	1696.32	8.81	0	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	845	-7.53	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
57	20240913	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1720	25	2	1.47	1720	1	0.01	1720	1720	1720	2200	1187	1695	1720.00	8.81	0	1776	1735	1691	1650	1606	1756	1671	50	505	100	1150	1	1	49871911	858	-7.64	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.66	1550	20240805	10.97	2745	-37.34	20240409	1550	10.97	20240805	3165	-45.66	20231124	1550	10.97	20240805	0.10	N	369370	100	49 억	4394595	N	N	N	N
58	20240912	161109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	40	2	2.42	11621852	6974	57.97	1655	1732	1647	2150	1159	1655	1666.45	8.81	-98	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	845	-7.53	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
59	20240912	151124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	40	2	2.42	11618462	6972	57.96	1655	1732	1647	2150	1159	1655	1666.45	8.81	-97	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	845	-7.53	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
60	20240912	141130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	40	2	2.42	11344282	6810	56.61	1655	1732	1647	2150	1159	1655	1665.83	8.81	-97	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	845	-7.53	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
61	20240912	131119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	40	2	2.42	11335807	6805	56.57	1655	1732	1647	2150	1159	1655	1665.81	8.81	-97	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	845	-7.53	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
62	20240912	121117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	45	2	2.72	11332417	6803	56.55	1655	1732	1647	2150	1159	1655	1665.80	8.81	-97	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
63	20240912	111116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1672	17	2	1.03	9037656	5430	45.14	1655	1732	1647	2150	1159	1655	1664.39	8.81	-4	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	834	-7.43	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.17	1550	20240805	7.87	2745	-39.09	20240409	1550	7.87	20240805	3165	-47.17	20231124	1550	7.87	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
64	20240912	101119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1719	64	2	3.87	8428832	5065	42.10	1655	1732	1647	2150	1159	1655	1664.13	8.81	-4	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	857	-7.64	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.69	1550	20240805	10.90	2745	-37.38	20240409	1550	10.90	20240805	3165	-45.69	20231124	1550	10.90	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
65	20240912	091120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1731	76	2	4.59	7003597	4228	35.15	1655	1732	1647	2150	1159	1655	1656.48	8.81	7	1745	1699	1650	1604	1555	1675	1580	50	495	100	1120	1	1	49871911	863	-7.69	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.31	1550	20240805	11.68	2745	-36.94	20240409	1550	11.68	20240805	3165	-45.31	20231124	1550	11.68	20240805	0.10	N	369370	100	49 억	4394693	N	N	N	N
66	20240911	161057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	-41	5	-2.42	19794246	11994	395.71	1696	1696	1601	2200	1188	1696	1650.35	8.81	740	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	825	-7.36	2.69	12	0.02	-225.00	615.00	3165	20231124	-47.71	1550	20240805	6.77	2745	-39.71	20240409	1550	6.77	20240805	3165	-47.71	20231124	1550	6.77	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
67	20240911	151102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-16	5	-0.94	18186548	11023	363.68	1696	1696	1601	2200	1188	1696	1649.87	8.81	1618	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	838	-7.47	2.73	12	0.02	-225.00	615.00	3165	20231124	-46.92	1550	20240805	8.39	2745	-38.80	20240409	1550	8.39	20240805	3165	-46.92	20231124	1550	8.39	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
68	20240911	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-6	5	-0.35	17502763	10618	350.31	1696	1696	1601	2200	1188	1696	1648.40	8.81	1917	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	843	-7.51	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.60	1550	20240805	9.03	2745	-38.43	20240409	1550	9.03	20240805	3165	-46.60	20231124	1550	9.03	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
69	20240911	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	-5	5	-0.29	16324486	9921	327.32	1696	1696	1601	2200	1188	1696	1645.45	8.81	2306	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	843	-7.52	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.57	1550	20240805	9.10	2745	-38.40	20240409	1550	9.10	20240805	3165	-46.57	20231124	1550	9.10	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
70	20240911	121105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1692	-4	5	-0.24	16322795	9920	327.28	1696	1696	1601	2200	1188	1696	1645.44	8.81	2306	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	844	-7.52	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.54	1550	20240805	9.16	2745	-38.36	20240409	1550	9.16	20240805	3165	-46.54	20231124	1550	9.16	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
71	20240911	111055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	-2	5	-0.12	16235161	9868	325.57	1696	1696	1601	2200	1188	1696	1645.23	8.81	2306	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	845	-7.53	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.48	1550	20240805	9.29	2745	-38.29	20240409	1550	9.29	20240805	3165	-46.48	20231124	1550	9.29	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
72	20240911	101049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	-7	5	-0.41	14467027	8823	291.09	1696	1696	1601	2200	1188	1696	1639.69	8.81	2333	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	842	-7.51	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.64	1550	20240805	8.97	2745	-38.47	20240409	1550	8.97	20240805	3165	-46.64	20231124	1550	8.97	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
73	20240911	091107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1601	-95	5	-5.60	13204136	8070	266.25	1696	1696	1601	2200	1188	1696	1636.20	8.81	2321	1708	1701	1693	1686	1678	1705	1690	50	504	100	1150	1	1	49871911	798	-7.12	2.60	12	0.02	-225.00	615.00	3165	20231124	-49.42	1550	20240805	3.29	2745	-41.68	20240409	1550	3.29	20240805	3165	-49.42	20231124	1550	3.29	20240805	0.10	N	369370	100	49 억	4393980	N	N	N	N
74	20240910	161053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	-3	5	-0.18	5089319	3001	56.25	1687	1700	1685	2205	1190	1699	1695.87	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.41	1550	20240805	9.42	2745	-38.21	20240409	1550	9.42	20240805	3165	-46.41	20231124	1550	9.42	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
75	20240910	151105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	-2	5	-0.12	5055394	2981	55.88	1687	1700	1685	2205	1190	1699	1695.87	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
76	20240910	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	-2	5	-0.12	4537809	2676	50.16	1687	1700	1685	2205	1190	1699	1695.74	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
77	20240910	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	-3	5	-0.18	4293441	2532	47.46	1687	1700	1685	2205	1190	1699	1695.67	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.41	1550	20240805	9.42	2745	-38.21	20240409	1550	9.42	20240805	3165	-46.41	20231124	1550	9.42	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
78	20240910	121056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	-2	5	-0.12	4249345	2506	46.97	1687	1700	1685	2205	1190	1699	1695.67	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
79	20240910	111053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	-2	5	-0.12	4249345	2506	46.97	1687	1700	1685	2205	1190	1699	1695.67	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
80	20240910	101058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	0	3	0.00	2202692	1299	24.35	1687	1700	1685	2205	1190	1699	1695.68	8.81	31	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	847	-7.55	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
81	20240910	091054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	1	2	0.06	228056	135	2.53	1687	1700	1686	2205	1190	1699	1689.30	8.81	73	1724	1711	1687	1674	1650	1718	1681	50	506	100	1150	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
82	20240909	161035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	-1	5	-0.06	8962946	5335	81.74	1692	1700	1663	2210	1190	1700	1680.00	8.81	27	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
83	20240909	151046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	0	3	0.00	8437955	5026	77.00	1692	1700	1663	2210	1190	1700	1678.86	8.81	95	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
84	20240909	141047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	-1	5	-0.06	6870624	4102	62.85	1692	1700	1663	2210	1190	1700	1674.94	8.81	95	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
85	20240909	131044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	-1	5	-0.06	5041384	3010	46.12	1692	1700	1664	2210	1190	1700	1674.88	8.81	95	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
86	20240909	121039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	0	3	0.00	5039685	3009	46.10	1692	1700	1664	2210	1190	1700	1674.87	8.81	95	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
87	20240909	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	-6	5	-0.35	4514708	2699	41.35	1692	1700	1664	2210	1190	1700	1672.73	8.81	95	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.48	1550	20240805	9.29	2745	-38.29	20240409	1550	9.29	20240805	3165	-46.48	20231124	1550	9.29	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
88	20240909	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	0	3	0.00	929938	550	8.43	1692	1700	1678	2210	1190	1700	1690.80	8.81	0	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
89	20240909	091036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1692	-8	5	-0.47	412092	244	3.74	1692	1692	1678	2210	1190	1700	1688.90	8.81	0	1734	1717	1692	1675	1650	1725	1683	50	510	100	1150	1	1	49871911	844	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.54	1550	20240805	9.16	2745	-38.36	20240409	1550	9.16	20240805	3165	-46.54	20231124	1550	9.16	20240805	0.10	N	369370	100	49 억	4393949	N	N	N	N
90	20240906	161022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-3	5	-0.18	11046721	6527	709.46	1696	1709	1667	2210	1193	1703	1692.47	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
91	20240906	151039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	-5	5	-0.29	9419910	5560	604.35	1696	1709	1667	2210	1193	1703	1694.23	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.35	1550	20240805	9.55	2745	-38.14	20240409	1550	9.55	20240805	3165	-46.35	20231124	1550	9.55	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
92	20240906	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	-5	5	-0.29	8383536	4949	537.93	1696	1709	1667	2210	1193	1703	1693.99	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.35	1550	20240805	9.55	2745	-38.14	20240409	1550	9.55	20240805	3165	-46.35	20231124	1550	9.55	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
93	20240906	131040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1702	-1	5	-0.06	8366556	4939	536.85	1696	1709	1667	2210	1193	1703	1693.98	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	849	-7.56	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.22	1550	20240805	9.81	2745	-38.00	20240409	1550	9.81	20240805	3165	-46.22	20231124	1550	9.81	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
94	20240906	121041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1702	-1	5	-0.06	8366556	4939	536.85	1696	1709	1667	2210	1193	1703	1693.98	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	849	-7.56	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.22	1550	20240805	9.81	2745	-38.00	20240409	1550	9.81	20240805	3165	-46.22	20231124	1550	9.81	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
95	20240906	111041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1707	4	2	0.23	6627112	3917	425.76	1696	1709	1667	2210	1193	1703	1691.88	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	851	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.07	1550	20240805	10.13	2745	-37.81	20240409	1550	10.13	20240805	3165	-46.07	20231124	1550	10.13	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
96	20240906	101036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1708	5	2	0.29	5502451	3250	353.26	1696	1709	1681	2210	1193	1703	1693.06	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	852	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.03	1550	20240805	10.19	2745	-37.78	20240409	1550	10.19	20240805	3165	-46.03	20231124	1550	10.19	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
97	20240906	091039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1703	0	3	0.00	232576	137	14.89	1696	1703	1696	2210	1193	1703	1697.64	8.81	-1	1779	1740	1696	1657	1613	1719	1636	50	507	100	1150	1	1	49871911	849	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.10	N	369370	100	49 억	4393950	N	N	N	N
98	20240905	161020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1703	6	2	0.35	1536341	920	12.73	1735	1735	1652	2205	1188	1697	1669.94	8.81	27	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	849	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
99	20240905	151039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1704	7	2	0.41	1519311	910	12.59	1735	1735	1652	2205	1188	1697	1669.57	8.81	27	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
100	20240905	141033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1704	7	2	0.41	1519311	910	12.59	1735	1735	1652	2205	1188	1697	1669.57	8.81	27	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
101	20240905	131034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1704	7	2	0.41	1517607	909	12.58	1735	1735	1652	2205	1188	1697	1669.53	8.81	27	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
102	20240905	121034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1713	16	2	0.94	364327	217	3.00	1735	1735	1664	2205	1188	1697	1678.93	8.81	0	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
103	20240905	111029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1713	16	2	0.94	364327	217	3.00	1735	1735	1664	2205	1188	1697	1678.93	8.81	0	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
104	20240905	101030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1713	16	2	0.94	364327	217	3.00	1735	1735	1664	2205	1188	1697	1678.93	8.81	0	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
105	20240905	091037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	38	2	2.24	17350	10	0.14	1735	1735	1735	2205	1188	1697	1735.00	8.81	0	1711	1703	1689	1681	1667	1708	1686	50	508	100	1150	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.11	N	369370	100	49 억	4393950	N	N	N	N
106	20240904	161011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	0	3	0.00	12152832	7228	111.59	1686	1697	1675	2205	1188	1697	1681.35	8.81	-34	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
107	20240904	151020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	0	3	0.00	11151602	6638	102.49	1686	1697	1675	2205	1188	1697	1679.96	8.81	-32	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
108	20240904	141024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1679	-18	5	-1.06	9718403	5783	89.29	1686	1697	1675	2205	1188	1697	1680.51	8.81	-34	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	837	-7.46	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.95	1550	20240805	8.32	2745	-38.83	20240409	1550	8.32	20240805	3165	-46.95	20231124	1550	8.32	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
109	20240904	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	0	3	0.00	9397556	5592	86.34	1686	1697	1675	2205	1188	1697	1680.54	8.81	-34	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
110	20240904	121019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	0	3	0.00	9227856	5492	84.79	1686	1697	1675	2205	1188	1697	1680.24	8.81	-34	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
111	20240904	111015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	0	3	0.00	9154936	5449	84.13	1686	1697	1675	2205	1188	1697	1680.11	8.81	-31	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
112	20240904	101015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-17	5	-1.00	9062485	5394	83.28	1686	1686	1675	2205	1188	1697	1680.10	8.81	-31	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	838	-7.47	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.92	1550	20240805	8.39	2745	-38.80	20240409	1550	8.39	20240805	3165	-46.92	20231124	1550	8.39	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
113	20240904	091023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1679	-18	5	-1.06	2030419	1208	18.65	1686	1686	1675	2205	1188	1697	1680.81	8.81	-31	1833	1765	1711	1643	1589	1799	1677	50	508	100	1150	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.95	1550	20240805	8.32	2745	-38.83	20240409	1550	8.32	20240805	3165	-46.95	20231124	1550	8.32	20240805	0.11	N	369370	100	49 억	4393981	N	N	N	N
114	20240903	161003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	24	2	1.43	10975200	6477	154.58	1673	1779	1657	2170	1172	1673	1694.48	8.81	2	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
115	20240903	151012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	24	2	1.43	9807664	5789	138.16	1673	1779	1657	2170	1172	1673	1694.19	8.81	50	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
116	20240903	141012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	24	2	1.43	9807664	5789	138.16	1673	1779	1657	2170	1172	1673	1694.19	8.81	50	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
117	20240903	131013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	24	2	1.43	9183087	5415	129.24	1673	1779	1657	2170	1172	1673	1695.86	8.81	124	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
118	20240903	121001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	24	2	1.43	9183087	5415	129.24	1673	1779	1657	2170	1172	1673	1695.86	8.81	124	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
119	20240903	111000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1706	33	2	1.97	7106928	4172	99.57	1673	1779	1657	2170	1172	1673	1703.48	8.81	2	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	851	-7.58	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.10	1550	20240805	10.06	2745	-37.85	20240409	1550	10.06	20240805	3165	-46.10	20231124	1550	10.06	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
120	20240903	100958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1706	33	2	1.97	5374232	3156	75.32	1673	1779	1657	2170	1172	1673	1702.86	8.81	2	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	851	-7.58	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.10	1550	20240805	10.06	2745	-37.85	20240409	1550	10.06	20240805	3165	-46.10	20231124	1550	10.06	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
121	20240903	091003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	3	2	0.18	964424	577	13.77	1673	1676	1657	2170	1172	1673	1671.45	8.81	10	1708	1690	1657	1639	1606	1674	1623	50	497	100	1130	1	1	49871911	836	-7.45	2.73	12	0.00	-225.00	615.00	3165	20231124	-47.05	1550	20240805	8.13	2745	-38.94	20240409	1550	8.13	20240805	3165	-47.05	20231124	1550	8.13	20240805	0.11	N	369370	100	49 억	4393946	N	N	N	N
122	20240902	160952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1673	-1	5	-0.06	6933609	4190	37.52	1675	1675	1624	2175	1172	1674	1654.80	8.81	23	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	834	-7.44	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.14	1550	20240805	7.94	2745	-39.05	20240409	1550	7.94	20240805	3165	-47.14	20231124	1550	7.94	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
123	20240902	151007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	0	3	0.00	6682665	4040	36.18	1675	1675	1624	2175	1172	1674	1654.12	8.81	23	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.11	1550	20240805	8.00	2745	-39.02	20240409	1550	8.00	20240805	3165	-47.11	20231124	1550	8.00	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
124	20240902	141004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	1	2	0.06	6553977	3963	35.49	1675	1675	1624	2175	1172	1674	1653.79	8.81	23	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.08	1550	20240805	8.06	2745	-38.98	20240409	1550	8.06	20240805	3165	-47.08	20231124	1550	8.06	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
125	20240902	131000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	-6	5	-0.36	4550600	2766	24.77	1675	1675	1624	2175	1172	1674	1645.19	8.81	82	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	832	-7.41	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.30	1550	20240805	7.61	2745	-39.23	20240409	1550	7.61	20240805	3165	-47.30	20231124	1550	7.61	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
126	20240902	121006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	-6	5	-0.36	4550600	2766	24.77	1675	1675	1624	2175	1172	1674	1645.19	8.81	82	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	832	-7.41	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.30	1550	20240805	7.61	2745	-39.23	20240409	1550	7.61	20240805	3165	-47.30	20231124	1550	7.61	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
127	20240902	110953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	-26	5	-1.55	4107784	2500	22.39	1675	1675	1624	2175	1172	1674	1643.11	8.81	82	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	822	-7.32	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.93	1550	20240805	6.32	2745	-39.96	20240409	1550	6.32	20240805	3165	-47.93	20231124	1550	6.32	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
128	20240902	100953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1626	-48	5	-2.87	3858931	2349	21.04	1675	1675	1624	2175	1172	1674	1642.80	8.81	83	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	811	-7.23	2.64	12	0.00	-225.00	615.00	3165	20231124	-48.63	1550	20240805	4.90	2745	-40.77	20240409	1550	4.90	20240805	3165	-48.63	20231124	1550	4.90	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N
129	20240902	090948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	1	2	0.06	167500	100	0.90	1675	1675	1675	2175	1172	1674	1675.00	8.81	0	1776	1725	1694	1643	1612	1709	1627	50	501	100	1130	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.08	1550	20240805	8.06	2745	-38.98	20240409	1550	8.06	20240805	3165	-47.08	20231124	1550	8.06	20240805	0.11	N	369370	100	49 억	4393961	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History