KissMeData/073570/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	20241129	160701	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1821	-41	5	-2.20	922582387	501637	99.45	1877	1905	1788	2420	1304	1862	1839.16	1.36	8643	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	659	-0.29	0.45	12	1.39	-6334.00	4066.00	8870	20231218	-79.47	1552	20241031	17.33	8700	-79.07	20240109	1552	17.33	20241031	8870	-79.47	20231218	1552	17.33	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
3	20241129	150717	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1819	-43	5	-2.31	891353742	484453	96.04	1877	1905	1788	2420	1304	1862	1839.92	1.36	5370	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	658	-0.29	0.45	12	1.34	-6334.00	4066.00	8870	20231218	-79.49	1552	20241031	17.20	8700	-79.09	20240109	1552	17.20	20241031	8870	-79.49	20231218	1552	17.20	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
4	20241129	140720	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1807	-55	5	-2.95	780528072	423131	83.88	1877	1905	1788	2420	1304	1862	1844.65	1.36	6990	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	654	-0.29	0.44	12	1.17	-6334.00	4066.00	8870	20231218	-79.63	1552	20241031	16.43	8700	-79.23	20240109	1552	16.43	20241031	8870	-79.63	20231218	1552	16.43	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
5	20241129	130718	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1816	-46	5	-2.47	723810315	391878	77.69	1877	1905	1788	2420	1304	1862	1847.03	1.36	17354	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	657	-0.29	0.45	12	1.08	-6334.00	4066.00	8870	20231218	-79.53	1552	20241031	17.01	8700	-79.13	20240109	1552	17.01	20241031	8870	-79.53	20231218	1552	17.01	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
6	20241129	120719	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1828	-34	5	-1.83	676698941	366025	72.56	1877	1905	1788	2420	1304	1862	1848.78	1.36	15172	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	662	-0.29	0.45	12	1.01	-6334.00	4066.00	8870	20231218	-79.39	1552	20241031	17.78	8700	-78.99	20240109	1552	17.78	20241031	8870	-79.39	20231218	1552	17.78	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
7	20241129	110721	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1813	-49	5	-2.63	564316104	303566	60.18	1877	1905	1811	2420	1304	1862	1858.96	1.36	4316	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	656	-0.29	0.45	12	0.84	-6334.00	4066.00	8870	20231218	-79.56	1552	20241031	16.82	8700	-79.16	20240109	1552	16.82	20241031	8870	-79.56	20231218	1552	16.82	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
8	20241129	100717	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	-17	5	-0.91	415605142	222477	44.10	1877	1905	1845	2420	1304	1862	1868.08	1.36	3533	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	668	-0.29	0.45	12	0.61	-6334.00	4066.00	8870	20231218	-79.20	1552	20241031	18.88	8700	-78.79	20240109	1552	18.88	20241031	8870	-79.20	20231218	1552	18.88	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
9	20241129	090718	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	28	2	1.50	100706693	53411	10.59	1877	1905	1866	2420	1304	1862	1885.50	1.36	16157	1979	1920	1886	1827	1793	1950	1857	181	558	500	1300	1	1	36189497	684	-0.30	0.46	12	0.15	-6334.00	4066.00	8870	20231218	-78.69	1552	20241031	21.78	8700	-78.28	20240109	1552	21.78	20241031	8870	-78.69	20231218	1552	21.78	20241031	0.26	N	073570	500	180 억	491411	N	N	N	N
10	20241128	160710	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1862	-14	5	-0.75	941570486	500314	34.52	1860	1945	1852	2435	1314	1876	1882.02	1.38	-9418	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	674	-0.29	0.46	12	1.38	-6334.00	4066.00	8870	20231218	-79.01	1552	20241031	19.97	8700	-78.60	20240109	1552	19.97	20241031	8870	-79.01	20231218	1552	19.97	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
11	20241128	150722	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1860	-16	5	-0.85	874446467	464184	32.03	1860	1945	1852	2435	1314	1876	1883.84	1.38	-16345	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	673	-0.29	0.46	12	1.28	-6334.00	4066.00	8870	20231218	-79.03	1552	20241031	19.85	8700	-78.62	20240109	1552	19.85	20241031	8870	-79.03	20231218	1552	19.85	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
12	20241128	140721	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	4	2	0.21	758164456	401875	27.73	1860	1945	1852	2435	1314	1876	1886.58	1.38	-8751	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	680	-0.30	0.46	12	1.11	-6334.00	4066.00	8870	20231218	-78.80	1552	20241031	21.13	8700	-78.39	20240109	1552	21.13	20241031	8870	-78.80	20231218	1552	21.13	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
13	20241128	130719	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	10	2	0.53	709509367	375905	25.94	1860	1945	1852	2435	1314	1876	1887.48	1.38	-4685	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	683	-0.30	0.46	12	1.04	-6334.00	4066.00	8870	20231218	-78.74	1552	20241031	21.52	8700	-78.32	20240109	1552	21.52	20241031	8870	-78.74	20231218	1552	21.52	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
14	20241128	120721	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	10	2	0.53	619953507	328264	22.65	1860	1945	1852	2435	1314	1876	1888.59	1.38	-2221	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	683	-0.30	0.46	12	0.91	-6334.00	4066.00	8870	20231218	-78.74	1552	20241031	21.52	8700	-78.32	20240109	1552	21.52	20241031	8870	-78.74	20231218	1552	21.52	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
15	20241128	110723	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	-6	5	-0.32	550637828	291192	20.09	1860	1945	1852	2435	1314	1876	1890.99	1.38	-1355	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	677	-0.30	0.46	12	0.80	-6334.00	4066.00	8870	20231218	-78.92	1552	20241031	20.49	8700	-78.51	20240109	1552	20.49	20241031	8870	-78.92	20231218	1552	20.49	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
16	20241128	100722	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1883	7	2	0.37	437457676	230730	15.92	1860	1945	1852	2435	1314	1876	1896.00	1.38	2285	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	681	-0.30	0.46	12	0.64	-6334.00	4066.00	8870	20231218	-78.77	1552	20241031	21.33	8700	-78.36	20240109	1552	21.33	20241031	8870	-78.77	20231218	1552	21.33	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
17	20241128	090719	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	11	2	0.59	81079190	43403	2.99	1860	1894	1852	2435	1314	1876	1868.00	1.38	11753	2044	1960	1910	1826	1776	1935	1801	181	559	500	1310	1	1	36189497	683	-0.30	0.46	12	0.12	-6334.00	4066.00	8870	20231218	-78.73	1552	20241031	21.59	8700	-78.31	20240109	1552	21.59	20241031	8870	-78.73	20231218	1552	21.59	20241031	0.13	N	073570	500	180 억	498261	N	N	N	N
18	20241127	160703	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	-199	5	-9.59	2748190409	1437849	25.58	1960	1994	1860	2695	1455	2075	1911.38	2.15	-298075	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	679	-0.30	0.46	12	3.97	-6334.00	4066.00	8870	20231218	-78.85	1552	20241031	20.88	8700	-78.44	20240109	1552	20.88	20241031	8870	-78.85	20231218	1552	20.88	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
19	20241127	150716	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	-202	5	-9.73	2660185031	1390953	24.75	1960	1994	1860	2695	1455	2075	1912.44	2.15	-289696	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	678	-0.30	0.46	12	3.84	-6334.00	4066.00	8870	20231218	-78.88	1552	20241031	20.68	8700	-78.47	20240109	1552	20.68	20241031	8870	-78.88	20231218	1552	20.68	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
20	20241127	140717	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	-185	5	-8.92	2455858552	1282219	22.81	1960	1994	1879	2695	1455	2075	1915.27	2.15	-278208	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	684	-0.30	0.46	12	3.54	-6334.00	4066.00	8870	20231218	-78.69	1552	20241031	21.78	8700	-78.28	20240109	1552	21.78	20241031	8870	-78.69	20231218	1552	21.78	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
21	20241127	130710	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	-179	5	-8.63	2234042785	1164844	20.73	1960	1994	1882	2695	1455	2075	1917.84	2.15	-257717	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	686	-0.30	0.47	12	3.22	-6334.00	4066.00	8870	20231218	-78.62	1552	20241031	22.16	8700	-78.21	20240109	1552	22.16	20241031	8870	-78.62	20231218	1552	22.16	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
22	20241127	120717	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	-179	5	-8.63	2070347013	1078241	19.19	1960	1994	1882	2695	1455	2075	1920.06	2.15	-245217	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	686	-0.30	0.47	12	2.98	-6334.00	4066.00	8870	20231218	-78.62	1552	20241031	22.16	8700	-78.21	20240109	1552	22.16	20241031	8870	-78.62	20231218	1552	22.16	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
23	20241127	110715	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	-188	5	-9.06	1861670536	968366	17.23	1960	1994	1882	2695	1455	2075	1922.42	2.15	-221417	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	683	-0.30	0.46	12	2.68	-6334.00	4066.00	8870	20231218	-78.73	1552	20241031	21.59	8700	-78.31	20240109	1552	21.59	20241031	8870	-78.73	20231218	1552	21.59	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
24	20241127	100714	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1903	-172	5	-8.29	1548306769	803155	14.29	1960	1994	1896	2695	1455	2075	1927.71	2.15	-181009	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	689	-0.30	0.47	12	2.22	-6334.00	4066.00	8870	20231218	-78.55	1552	20241031	22.62	8700	-78.13	20240109	1552	22.62	20241031	8870	-78.55	20231218	1552	22.62	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
25	20241127	090713	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1944	-131	5	-6.31	498258787	255291	4.54	1960	1994	1910	2695	1455	2075	1951.53	2.15	-56792	2297	2186	2019	1908	1741	2241	1963	181	620	500	1450	1	1	36189497	704	-0.31	0.48	12	0.71	-6334.00	4066.00	8870	20231218	-78.08	1552	20241031	25.26	8700	-77.66	20240109	1552	25.26	20241031	8870	-78.08	20231218	1552	25.26	20241031	0.15	N	073570	500	180 억	778184	N	N	N	N
26	20241126	160705	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	222	2	11.98	11401293938	5591515	1146.49	1854	2130	1852	2405	1298	1853	2038.95	1.54	251373	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	5	1	36189497	751	-0.33	0.51	12	15.45	-6334.00	4066.00	8870	20231218	-76.61	1552	20241031	33.70	8700	-76.15	20240109	1552	33.70	20241031	8870	-76.61	20231218	1552	33.70	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
27	20241126	150712	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	212	2	11.44	10980552068	5388682	1104.90	1854	2130	1852	2405	1298	1853	2037.71	1.54	188259	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	5	1	36189497	747	-0.33	0.51	12	14.89	-6334.00	4066.00	8870	20231218	-76.72	1552	20241031	33.05	8700	-76.26	20240109	1552	33.05	20241031	8870	-76.72	20231218	1552	33.05	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
28	20241126	140710	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2035	182	2	9.82	10449385023	5129242	1051.71	1854	2130	1852	2405	1298	1853	2037.22	1.54	157009	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	5	1	36189497	736	-0.32	0.50	12	14.17	-6334.00	4066.00	8870	20231218	-77.06	1552	20241031	31.12	8700	-76.61	20240109	1552	31.12	20241031	8870	-77.06	20231218	1552	31.12	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
29	20241126	130708	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	167	2	9.01	10182893375	4997149	1024.62	1854	2130	1852	2405	1298	1853	2037.74	1.54	139301	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	5	1	36189497	731	-0.32	0.50	12	13.81	-6334.00	4066.00	8870	20231218	-77.23	1552	20241031	30.15	8700	-76.78	20240109	1552	30.15	20241031	8870	-77.23	20231218	1552	30.15	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
30	20241126	120714	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	177	2	9.55	9644962000	4731914	970.24	1854	2130	1852	2405	1298	1853	2038.28	1.54	166935	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	5	1	36189497	735	-0.32	0.50	12	13.08	-6334.00	4066.00	8870	20231218	-77.11	1552	20241031	30.80	8700	-76.67	20240109	1552	30.80	20241031	8870	-77.11	20231218	1552	30.80	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
31	20241126	110718	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	197	2	10.63	8170430590	4020786	824.43	1854	2130	1852	2405	1298	1853	2032.05	1.54	210809	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	5	1	36189497	742	-0.32	0.50	12	11.11	-6334.00	4066.00	8870	20231218	-76.89	1552	20241031	32.09	8700	-76.44	20240109	1552	32.09	20241031	8870	-76.89	20231218	1552	32.09	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
32	20241126	100718	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1990	137	2	7.39	6386876338	3148049	645.48	1854	2130	1852	2405	1298	1853	2028.84	1.54	12816	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	1	1	36189497	720	-0.31	0.49	12	8.70	-6334.00	4066.00	8870	20231218	-77.56	1552	20241031	28.22	8700	-77.13	20240109	1552	28.22	20241031	8870	-77.56	20231218	1552	28.22	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
33	20241126	090712	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1980	127	2	6.85	793123733	405981	83.24	1854	1995	1852	2405	1298	1853	1953.60	1.54	65924	1895	1873	1856	1834	1817	1885	1846	181	552	500	1290	1	1	36189497	717	-0.31	0.49	12	1.12	-6334.00	4066.00	8870	20231218	-77.68	1552	20241031	27.58	8700	-77.24	20240109	1552	27.58	20241031	8870	-77.68	20231218	1552	27.58	20241031	0.15	N	073570	500	180 억	558315	N	N	N	N
34	20241125	160655	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1853	5	2	0.27	881159517	474550	21.99	1848	1878	1839	2400	1294	1848	1856.84	1.49	19112	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	671	-0.29	0.46	12	1.31	-6334.00	4066.00	8870	20231218	-79.11	1552	20241031	19.39	8700	-78.70	20240109	1552	19.39	20241031	8870	-79.11	20231218	1552	19.39	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
35	20241125	150709	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1852	4	2	0.22	845619112	455368	21.11	1848	1878	1839	2400	1294	1848	1857.00	1.49	18969	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	670	-0.29	0.46	12	1.26	-6334.00	4066.00	8870	20231218	-79.12	1552	20241031	19.33	8700	-78.71	20240109	1552	19.33	20241031	8870	-79.12	20231218	1552	19.33	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
36	20241125	140706	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1859	11	2	0.60	746106796	401535	18.61	1848	1878	1839	2400	1294	1848	1858.14	1.49	27435	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	673	-0.29	0.46	12	1.11	-6334.00	4066.00	8870	20231218	-79.04	1552	20241031	19.78	8700	-78.63	20240109	1552	19.78	20241031	8870	-79.04	20231218	1552	19.78	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
37	20241125	130700	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1857	9	2	0.49	679808980	365794	16.95	1848	1878	1839	2400	1294	1848	1858.45	1.49	27151	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	672	-0.29	0.46	12	1.01	-6334.00	4066.00	8870	20231218	-79.06	1552	20241031	19.65	8700	-78.66	20240109	1552	19.65	20241031	8870	-79.06	20231218	1552	19.65	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
38	20241125	120710	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	17	2	0.92	573300818	308505	14.30	1848	1878	1839	2400	1294	1848	1858.32	1.49	39718	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	675	-0.29	0.46	12	0.85	-6334.00	4066.00	8870	20231218	-78.97	1552	20241031	20.17	8700	-78.56	20240109	1552	20.17	20241031	8870	-78.97	20231218	1552	20.17	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
39	20241125	110703	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	22	2	1.19	493089432	265530	12.31	1848	1878	1839	2400	1294	1848	1857.00	1.49	36845	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	677	-0.30	0.46	12	0.73	-6334.00	4066.00	8870	20231218	-78.92	1552	20241031	20.49	8700	-78.51	20240109	1552	20.49	20241031	8870	-78.92	20231218	1552	20.49	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
40	20241125	100657	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1864	16	2	0.87	348825952	188029	8.71	1848	1878	1839	2400	1294	1848	1855.17	1.49	24453	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	675	-0.29	0.46	12	0.52	-6334.00	4066.00	8870	20231218	-78.99	1552	20241031	20.10	8700	-78.57	20240109	1552	20.10	20241031	8870	-78.99	20231218	1552	20.10	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
41	20241125	090657	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1853	5	2	0.27	94207252	50918	2.36	1848	1867	1839	2400	1294	1848	1850.18	1.49	12019	2048	1947	1891	1790	1734	1920	1763	181	552	500	1290	1	1	36189497	671	-0.29	0.46	12	0.14	-6334.00	4066.00	8870	20231218	-79.11	1552	20241031	19.39	8700	-78.70	20240109	1552	19.39	20241031	8870	-79.11	20231218	1552	19.39	20241031	0.24	N	073570	500	180 억	539117	N	N	N	N
42	20241122	160622	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1848	-33	5	-1.75	4147370199	2149735	49.12	1880	1992	1835	2445	1317	1881	1929.29	1.79	-108660	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	669	-0.29	0.45	12	5.94	-6334.00	4066.00	8870	20231218	-79.17	1552	20241031	19.07	8700	-78.76	20240109	1552	19.07	20241031	8870	-79.17	20231218	1552	19.07	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
43	20241122	150629	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1850	-31	5	-1.65	4095852955	2121890	48.49	1880	1992	1835	2445	1317	1881	1930.29	1.79	-110400	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	670	-0.29	0.45	12	5.86	-6334.00	4066.00	8870	20231218	-79.14	1552	20241031	19.20	8700	-78.74	20240109	1552	19.20	20241031	8870	-79.14	20231218	1552	19.20	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
44	20241122	140632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	-6	5	-0.32	3879361975	2005546	45.83	1880	1992	1835	2445	1317	1881	1934.32	1.79	-129179	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	679	-0.30	0.46	12	5.54	-6334.00	4066.00	8870	20231218	-78.86	1552	20241031	20.81	8700	-78.45	20240109	1552	20.81	20241031	8870	-78.86	20231218	1552	20.81	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
45	20241122	130628	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1874	-7	5	-0.37	3769008660	1946757	44.48	1880	1992	1835	2445	1317	1881	1936.05	1.79	-132931	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	678	-0.30	0.46	12	5.38	-6334.00	4066.00	8870	20231218	-78.87	1552	20241031	20.75	8700	-78.46	20240109	1552	20.75	20241031	8870	-78.87	20231218	1552	20.75	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
46	20241122	120632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1898	17	2	0.90	3597051368	1855794	42.41	1880	1992	1835	2445	1317	1881	1938.29	1.79	-122517	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	687	-0.30	0.47	12	5.13	-6334.00	4066.00	8870	20231218	-78.60	1552	20241031	22.29	8700	-78.18	20240109	1552	22.29	20241031	8870	-78.60	20231218	1552	22.29	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
47	20241122	110627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	15	2	0.80	3259379501	1676910	38.32	1880	1992	1835	2445	1317	1881	1943.69	1.79	-149637	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	686	-0.30	0.47	12	4.63	-6334.00	4066.00	8870	20231218	-78.62	1552	20241031	22.16	8700	-78.21	20240109	1552	22.16	20241031	8870	-78.62	20231218	1552	22.16	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
48	20241122	100637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	68	2	3.62	2890373932	1484925	33.93	1880	1992	1835	2445	1317	1881	1946.49	1.79	-154265	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	705	-0.31	0.48	12	4.10	-6334.00	4066.00	8870	20231218	-78.03	1552	20241031	25.58	8700	-77.60	20240109	1552	25.58	20241031	8870	-78.03	20231218	1552	25.58	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
49	20241122	090633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1863	-18	5	-0.96	177015045	95243	2.18	1880	1895	1835	2445	1317	1881	1858.52	1.79	27886	2193	2037	1884	1728	1575	2115	1806	181	564	500	1310	1	1	36189497	674	-0.29	0.46	12	0.26	-6334.00	4066.00	8870	20231218	-79.00	1552	20241031	20.04	8700	-78.59	20240109	1552	20.04	20241031	8870	-79.00	20231218	1552	20.04	20241031	0.24	N	073570	500	180 억	646766	N	N	N	N
50	20241121	160626	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1881	117	2	6.63	8300294158	4343288	888.67	1761	2040	1731	2290	1235	1764	1911.12	2.14	-140129	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	681	-0.30	0.46	12	12.00	-6334.00	4066.00	8870	20231218	-78.79	1552	20241031	21.20	8700	-78.38	20240109	1552	21.20	20241031	8870	-78.79	20231218	1552	21.20	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
51	20241121	150640	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	111	2	6.29	8060534950	4216329	862.69	1761	2040	1731	2290	1235	1764	1911.75	2.14	-162162	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	679	-0.30	0.46	12	11.65	-6334.00	4066.00	8870	20231218	-78.86	1552	20241031	20.81	8700	-78.45	20240109	1552	20.81	20241031	8870	-78.86	20231218	1552	20.81	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
52	20241121	140641	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1908	144	2	8.16	7395895868	3865613	790.93	1761	2040	1731	2290	1235	1764	1913.26	2.14	-209393	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	690	-0.30	0.47	12	10.68	-6334.00	4066.00	8870	20231218	-78.49	1552	20241031	22.94	8700	-78.07	20240109	1552	22.94	20241031	8870	-78.49	20231218	1552	22.94	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
53	20241121	130632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1838	74	2	4.20	6767267890	3527079	721.66	1761	2040	1731	2290	1235	1764	1918.67	2.14	-262386	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	665	-0.29	0.45	12	9.75	-6334.00	4066.00	8870	20231218	-79.28	1552	20241031	18.43	8700	-78.87	20240109	1552	18.43	20241031	8870	-79.28	20231218	1552	18.43	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
54	20241121	120633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1956	192	2	10.88	5049737855	2620187	536.11	1761	2040	1731	2290	1235	1764	1927.26	2.14	-259761	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	708	-0.31	0.48	12	7.24	-6334.00	4066.00	8870	20231218	-77.95	1552	20241031	26.03	8700	-77.52	20240109	1552	26.03	20241031	8870	-77.95	20231218	1552	26.03	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
55	20241121	110634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1779	15	2	0.85	683426528	384651	78.70	1761	1830	1731	2290	1235	1764	1776.75	2.14	-35191	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	644	-0.28	0.44	12	1.06	-6334.00	4066.00	8870	20231218	-79.94	1552	20241031	14.63	8700	-79.55	20240109	1552	14.63	20241031	8870	-79.94	20231218	1552	14.63	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
56	20241121	100637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1807	43	2	2.44	452498744	255324	52.24	1761	1830	1731	2290	1235	1764	1772.26	2.14	-9143	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	654	-0.29	0.44	12	0.71	-6334.00	4066.00	8870	20231218	-79.63	1552	20241031	16.43	8700	-79.23	20240109	1552	16.43	20241031	8870	-79.63	20231218	1552	16.43	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
57	20241121	090636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1760	-4	5	-0.23	47834847	27207	5.57	1761	1770	1750	2290	1235	1764	1758.12	2.14	-7226	1933	1848	1805	1720	1677	1827	1699	181	526	500	1230	1	1	36189497	637	-0.28	0.43	12	0.08	-6334.00	4066.00	8870	20231218	-80.16	1552	20241031	13.40	8700	-79.77	20240109	1552	13.40	20241031	8870	-80.16	20231218	1552	13.40	20241031	0.19	N	073570	500	180 억	776199	N	N	N	N
58	20241120	160629	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	-76	5	-4.13	859235805	481335	72.02	1890	1890	1762	2390	1288	1840	1785.18	2.42	-100412	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	638	-0.28	0.43	12	1.33	-6334.00	4066.00	8870	20231218	-80.11	1552	20241031	13.66	8700	-79.72	20240109	1552	13.66	20241031	8870	-80.11	20231218	1552	13.66	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
59	20241120	150639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1773	-67	5	-3.64	775231880	433791	64.90	1890	1890	1762	2390	1288	1840	1787.09	2.42	-95017	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	642	-0.28	0.44	12	1.20	-6334.00	4066.00	8870	20231218	-80.01	1552	20241031	14.24	8700	-79.62	20240109	1552	14.24	20241031	8870	-80.01	20231218	1552	14.24	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
60	20241120	140640	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1773	-67	5	-3.64	670460756	374729	56.07	1890	1890	1762	2390	1288	1840	1789.16	2.42	-102582	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	642	-0.28	0.44	12	1.04	-6334.00	4066.00	8870	20231218	-80.01	1552	20241031	14.24	8700	-79.62	20240109	1552	14.24	20241031	8870	-80.01	20231218	1552	14.24	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
61	20241120	130641	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	-66	5	-3.59	626253365	349790	52.34	1890	1890	1762	2390	1288	1840	1790.34	2.42	-98749	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	642	-0.28	0.44	12	0.97	-6334.00	4066.00	8870	20231218	-80.00	1552	20241031	14.30	8700	-79.61	20240109	1552	14.30	20241031	8870	-80.00	20231218	1552	14.30	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
62	20241120	120639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1778	-62	5	-3.37	558631573	311728	46.64	1890	1890	1762	2390	1288	1840	1792.02	2.42	-93912	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	643	-0.28	0.44	12	0.86	-6334.00	4066.00	8870	20231218	-79.95	1552	20241031	14.56	8700	-79.56	20240109	1552	14.56	20241031	8870	-79.95	20231218	1552	14.56	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
63	20241120	110641	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1781	-59	5	-3.21	485368696	270533	40.48	1890	1890	1762	2390	1288	1840	1794.09	2.42	-87162	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	645	-0.28	0.44	12	0.75	-6334.00	4066.00	8870	20231218	-79.92	1552	20241031	14.76	8700	-79.53	20240109	1552	14.76	20241031	8870	-79.92	20231218	1552	14.76	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
64	20241120	100641	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1782	-58	5	-3.15	364564631	203190	30.40	1890	1890	1762	2390	1288	1840	1794.17	2.42	-79685	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	645	-0.28	0.44	12	0.56	-6334.00	4066.00	8870	20231218	-79.91	1552	20241031	14.82	8700	-79.52	20240109	1552	14.82	20241031	8870	-79.91	20231218	1552	14.82	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
65	20241120	090640	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1811	-29	5	-1.58	89295248	48420	7.24	1890	1890	1805	2390	1288	1840	1844.20	2.42	-29064	1952	1896	1823	1767	1694	1924	1795	181	550	500	1280	1	1	36189497	655	-0.29	0.45	12	0.13	-6334.00	4066.00	8870	20231218	-79.58	1552	20241031	16.69	8700	-79.18	20240109	1552	16.69	20241031	8870	-79.58	20231218	1552	16.69	20241031	0.31	N	073570	500	180 억	876072	N	N	N	N
66	20241119	160606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1840	12	2	0.66	1193655703	659950	71.45	1822	1879	1750	2375	1280	1828	1808.70	2.47	-17311	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	666	-0.29	0.45	12	1.82	-6334.00	4066.00	8870	20231218	-79.26	1552	20241031	18.56	8700	-78.85	20240109	1552	18.56	20241031	8870	-79.26	20231218	1552	18.56	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
67	20241119	150615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1826	-2	5	-0.11	1151715335	637068	68.97	1822	1879	1750	2375	1280	1828	1807.84	2.47	-22142	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	661	-0.29	0.45	12	1.76	-6334.00	4066.00	8870	20231218	-79.41	1552	20241031	17.65	8700	-79.01	20240109	1552	17.65	20241031	8870	-79.41	20231218	1552	17.65	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
68	20241119	140614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1835	7	2	0.38	1080451310	597841	64.72	1822	1879	1750	2375	1280	1828	1807.26	2.47	-25368	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	664	-0.29	0.45	12	1.65	-6334.00	4066.00	8870	20231218	-79.31	1552	20241031	18.23	8700	-78.91	20240109	1552	18.23	20241031	8870	-79.31	20231218	1552	18.23	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
69	20241119	130615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1816	-12	5	-0.66	932369585	516521	55.92	1822	1879	1750	2375	1280	1828	1805.10	2.47	-10560	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	657	-0.29	0.45	12	1.43	-6334.00	4066.00	8870	20231218	-79.53	1552	20241031	17.01	8700	-79.13	20240109	1552	17.01	20241031	8870	-79.53	20231218	1552	17.01	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
70	20241119	120609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1831	3	2	0.16	695092929	387305	41.93	1822	1850	1750	2375	1280	1828	1794.69	2.47	-16437	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	663	-0.29	0.45	12	1.07	-6334.00	4066.00	8870	20231218	-79.36	1552	20241031	17.98	8700	-78.95	20240109	1552	17.98	20241031	8870	-79.36	20231218	1552	17.98	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
71	20241119	110616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1783	-45	5	-2.46	511960215	286641	31.03	1822	1825	1750	2375	1280	1828	1786.07	2.47	-4754	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	645	-0.28	0.44	12	0.79	-6334.00	4066.00	8870	20231218	-79.90	1552	20241031	14.88	8700	-79.51	20240109	1552	14.88	20241031	8870	-79.90	20231218	1552	14.88	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
72	20241119	100633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1781	-47	5	-2.57	390732817	218804	23.69	1822	1825	1750	2375	1280	1828	1785.77	2.47	-24199	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	645	-0.28	0.44	12	0.60	-6334.00	4066.00	8870	20231218	-79.92	1552	20241031	14.76	8700	-79.53	20240109	1552	14.76	20241031	8870	-79.92	20231218	1552	14.76	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
73	20241119	090627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	-54	5	-2.95	82840960	46047	4.99	1822	1822	1772	2375	1280	1828	1799.05	2.47	-22778	2028	1927	1820	1719	1612	1978	1770	181	547	500	1270	1	1	36189497	642	-0.28	0.44	12	0.13	-6334.00	4066.00	8870	20231218	-80.00	1552	20241031	14.30	8700	-79.61	20240109	1552	14.30	20241031	8870	-80.00	20231218	1552	14.30	20241031	0.28	N	073570	500	180 억	893739	N	N	N	N
74	20241118	160609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1828	54	2	3.04	1684702345	920389	81.19	1717	1921	1713	2305	1242	1774	1830.46	2.18	104104	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	662	-0.29	0.45	12	2.54	-6334.00	4066.00	9180	20231109	-80.09	1552	20241031	17.78	8700	-78.99	20240109	1552	17.78	20241031	8870	-79.39	20231218	1552	17.78	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
75	20241118	150614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1817	43	2	2.42	1639892981	895772	79.01	1717	1921	1713	2305	1242	1774	1830.74	2.18	96141	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	658	-0.29	0.45	12	2.48	-6334.00	4066.00	9180	20231109	-80.21	1552	20241031	17.07	8700	-79.11	20240109	1552	17.07	20241031	8870	-79.52	20231218	1552	17.07	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
76	20241118	140617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	51	2	2.87	1564845843	854605	75.38	1717	1921	1713	2305	1242	1774	1831.11	2.18	88717	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	660	-0.29	0.45	12	2.36	-6334.00	4066.00	9180	20231109	-80.12	1552	20241031	17.59	8700	-79.02	20240109	1552	17.59	20241031	8870	-79.43	20231218	1552	17.59	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
77	20241118	130614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1840	66	2	3.72	1502467210	820502	72.37	1717	1921	1713	2305	1242	1774	1831.20	2.18	88295	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	666	-0.29	0.45	12	2.27	-6334.00	4066.00	9180	20231109	-79.96	1552	20241031	18.56	8700	-78.85	20240109	1552	18.56	20241031	8870	-79.26	20231218	1552	18.56	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
78	20241118	120617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	68	2	3.83	1420652452	775729	68.43	1717	1921	1713	2305	1242	1774	1831.42	2.18	74638	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	667	-0.29	0.45	12	2.14	-6334.00	4066.00	9180	20231109	-79.93	1552	20241031	18.69	8700	-78.83	20240109	1552	18.69	20241031	8870	-79.23	20231218	1552	18.69	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
79	20241118	110615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1857	83	2	4.68	1284255977	701548	61.88	1717	1921	1713	2305	1242	1774	1830.65	2.18	95942	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	672	-0.29	0.46	12	1.94	-6334.00	4066.00	9180	20231109	-79.77	1552	20241031	19.65	8700	-78.66	20240109	1552	19.65	20241031	8870	-79.06	20231218	1552	19.65	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
80	20241118	100610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	96	2	5.41	1025050849	562297	49.60	1717	1921	1713	2305	1242	1774	1823.02	2.18	69405	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	677	-0.30	0.46	12	1.55	-6334.00	4066.00	9180	20231109	-79.63	1552	20241031	20.49	8700	-78.51	20240109	1552	20.49	20241031	8870	-78.92	20231218	1552	20.49	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
81	20241118	090609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1720	-54	5	-3.04	160510428	93336	8.23	1717	1745	1713	2305	1242	1774	1719.37	2.18	10707	1890	1832	1756	1698	1622	1861	1727	181	531	500	1240	1	1	36189497	622	-0.27	0.42	12	0.26	-6334.00	4066.00	9180	20231109	-81.26	1552	20241031	10.82	8700	-80.23	20240109	1552	10.82	20241031	8870	-80.61	20231218	1552	10.82	20241031	0.29	N	073570	500	180 억	789167	N	N	N	N
82	20241115	160627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	-29	5	-1.61	1953532164	1129455	116.21	1753	1814	1680	2340	1263	1803	1729.49	1.58	231991	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	642	-0.28	0.44	12	3.12	-6334.00	4066.00	9450	20231108	-81.23	1552	20241031	14.30	8700	-79.61	20240109	1552	14.30	20241031	8870	-80.00	20231218	1552	14.30	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
83	20241115	150645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	-39	5	-2.16	1888821000	1092708	112.43	1753	1814	1680	2340	1263	1803	1728.57	1.58	219265	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	638	-0.28	0.43	12	3.02	-6334.00	4066.00	9450	20231108	-81.33	1552	20241031	13.66	8700	-79.72	20240109	1552	13.66	20241031	8870	-80.11	20231218	1552	13.66	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
84	20241115	140638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1760	-43	5	-2.38	1465299460	855802	88.05	1753	1760	1680	2340	1263	1803	1712.19	1.58	282435	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	637	-0.28	0.43	12	2.36	-6334.00	4066.00	9450	20231108	-81.38	1552	20241031	13.40	8700	-79.77	20240109	1552	13.40	20241031	8870	-80.16	20231218	1552	13.40	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
85	20241115	130638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1732	-71	5	-3.94	1337588090	782282	80.49	1753	1760	1680	2340	1263	1803	1709.85	1.58	266875	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	627	-0.27	0.43	12	2.16	-6334.00	4066.00	9450	20231108	-81.67	1552	20241031	11.60	8700	-80.09	20240109	1552	11.60	20241031	8870	-80.47	20231218	1552	11.60	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
86	20241115	120642	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1701	-102	5	-5.66	1157318057	677260	69.68	1753	1760	1680	2340	1263	1803	1708.82	1.58	205391	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	616	-0.27	0.42	12	1.87	-6334.00	4066.00	9450	20231108	-82.00	1552	20241031	9.60	8700	-80.45	20240109	1552	9.60	20241031	8870	-80.82	20231218	1552	9.60	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
87	20241115	110626	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	-108	5	-5.99	1004747116	587138	60.41	1753	1760	1680	2340	1263	1803	1711.26	1.58	204043	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	613	-0.27	0.42	12	1.62	-6334.00	4066.00	9450	20231108	-82.06	1552	20241031	9.21	8700	-80.52	20240109	1552	9.21	20241031	8870	-80.89	20231218	1552	9.21	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
88	20241115	100627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	-117	5	-6.49	827816511	482832	49.68	1753	1760	1684	2340	1263	1803	1714.50	1.58	190077	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	610	-0.27	0.41	12	1.33	-6334.00	4066.00	9450	20231108	-82.16	1552	20241031	8.63	8700	-80.62	20240109	1552	8.63	20241031	8870	-80.99	20231218	1552	8.63	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
89	20241115	090622	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1729	-74	5	-4.10	154650760	89021	9.16	1753	1760	1713	2340	1263	1803	1737.22	1.58	32224	2003	1903	1853	1753	1703	1878	1728	181	537	500	1260	1	1	36189497	626	-0.27	0.43	12	0.25	-6334.00	4066.00	9450	20231108	-81.70	1552	20241031	11.40	8700	-80.13	20240109	1552	11.40	20241031	8870	-80.51	20231218	1552	11.40	20241031	0.26	N	073570	500	180 억	571728	N	N	N	N
90	20241114	160621	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	-170	5	-8.54	1705945402	908950	24.98	1917	1953	1815	2585	1393	1990	1876.74	1.41	57749	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	659	-0.29	0.45	12	2.51	-6334.00	4066.00	10130	20231107	-82.03	1552	20241031	17.27	8700	-79.08	20240109	1552	17.27	20241031	8870	-79.48	20231218	1552	17.27	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
91	20241114	150625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	-165	5	-8.29	1513490228	803523	22.08	1917	1953	1815	2585	1393	1990	1883.48	1.41	42817	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	660	-0.29	0.45	12	2.22	-6334.00	4066.00	10130	20231107	-81.98	1552	20241031	17.59	8700	-79.02	20240109	1552	17.59	20241031	8870	-79.43	20231218	1552	17.59	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
92	20241114	140620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1850	-140	5	-7.04	1302086947	688291	18.91	1917	1953	1848	2585	1393	1990	1891.67	1.41	44375	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	670	-0.29	0.45	12	1.90	-6334.00	4066.00	10130	20231107	-81.74	1552	20241031	19.20	8700	-78.74	20240109	1552	19.20	20241031	8870	-79.14	20231218	1552	19.20	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
93	20241114	130621	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1871	-119	5	-5.98	1124140206	592526	16.28	1917	1953	1858	2585	1393	1990	1897.09	1.41	55715	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	677	-0.30	0.46	12	1.64	-6334.00	4066.00	10130	20231107	-81.53	1552	20241031	20.55	8700	-78.49	20240109	1552	20.55	20241031	8870	-78.91	20231218	1552	20.55	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
94	20241114	120620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	-114	5	-5.73	1031660670	543180	14.93	1917	1953	1858	2585	1393	1990	1899.18	1.41	48176	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	679	-0.30	0.46	12	1.50	-6334.00	4066.00	10130	20231107	-81.48	1552	20241031	20.88	8700	-78.44	20240109	1552	20.88	20241031	8870	-78.85	20231218	1552	20.88	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
95	20241114	110621	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	-117	5	-5.88	836090211	438523	12.05	1917	1953	1873	2585	1393	1990	1906.47	1.41	47300	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	678	-0.30	0.46	12	1.21	-6334.00	4066.00	10130	20231107	-81.51	1552	20241031	20.68	8700	-78.47	20240109	1552	20.68	20241031	8870	-78.88	20231218	1552	20.68	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
96	20241114	100640	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	-70	5	-3.52	188298559	98237	2.70	1917	1935	1906	2585	1393	1990	1916.25	1.41	7615	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	695	-0.30	0.47	12	0.27	-6334.00	4066.00	10130	20231107	-81.05	1552	20241031	23.71	8700	-77.93	20240109	1552	23.71	20241031	8870	-78.35	20231218	1552	23.71	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
97	20241114	090615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	1.41	0	2326	2157	2051	1882	1776	2105	1830	181	595	500	1390	1	1	36189497	720	-0.31	0.49	12	0.00	-6334.00	4066.00	10130	20231107	-80.36	1552	20241031	28.22	8700	-77.13	20240109	1552	28.22	20241031	8870	-77.56	20231218	1552	28.22	20241031	0.32	N	073570	500	180 억	509318	N	N	N	N
98	20241113	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1990	24	2	1.22	7540364684	3615984	270.64	2040	2220	1945	2555	1377	1966	2085.32	2.23	-312515	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	1	1	36189497	720	-0.31	0.49	12	9.99	-6334.00	4066.00	10890	20231106	-81.73	1552	20241031	28.22	8700	-77.13	20240109	1552	28.22	20241031	8870	-77.56	20231218	1552	28.22	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
99	20241113	150406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1986	20	2	1.02	7424973481	3557776	266.29	2040	2220	1945	2555	1377	1966	2086.97	2.23	-304472	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	1	1	36189497	719	-0.31	0.49	12	9.83	-6334.00	4066.00	10890	20231106	-81.76	1552	20241031	27.96	8700	-77.17	20240109	1552	27.96	20241031	8870	-77.61	20231218	1552	27.96	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
100	20241113	140403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1975	9	2	0.46	7112680354	3399830	254.46	2040	2220	1945	2555	1377	1966	2092.07	2.23	-311892	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	1	1	36189497	715	-0.31	0.49	12	9.39	-6334.00	4066.00	10890	20231106	-81.86	1552	20241031	27.26	8700	-77.30	20240109	1552	27.26	20241031	8870	-77.73	20231218	1552	27.26	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
101	20241113	130400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1960	-6	5	-0.31	6904159281	3293959	246.54	2040	2220	1945	2555	1377	1966	2096.01	2.23	-290505	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	1	1	36189497	709	-0.31	0.48	12	9.10	-6334.00	4066.00	10890	20231106	-82.00	1552	20241031	26.29	8700	-77.47	20240109	1552	26.29	20241031	8870	-77.90	20231218	1552	26.29	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
102	20241113	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	59	2	3.00	6294696260	2987610	223.61	2040	2220	2005	2555	1377	1966	2106.93	2.23	-280840	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	5	1	36189497	733	-0.32	0.50	12	8.26	-6334.00	4066.00	10890	20231106	-81.40	1552	20241031	30.48	8700	-76.72	20240109	1552	30.48	20241031	8870	-77.17	20231218	1552	30.48	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
103	20241113	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	124	2	6.31	5755836475	2725653	204.01	2040	2220	2005	2555	1377	1966	2111.73	2.23	-279411	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	5	1	36189497	756	-0.33	0.51	12	7.53	-6334.00	4066.00	10890	20231106	-80.81	1552	20241031	34.66	8700	-75.98	20240109	1552	34.66	20241031	8870	-76.44	20231218	1552	34.66	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
104	20241113	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	99	2	5.04	4758030350	2251030	168.48	2040	2220	2005	2555	1377	1966	2113.71	2.23	-257514	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	5	1	36189497	747	-0.33	0.51	12	6.22	-6334.00	4066.00	10890	20231106	-81.04	1552	20241031	33.05	8700	-76.26	20240109	1552	33.05	20241031	8870	-76.72	20231218	1552	33.05	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
105	20241113	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	139	2	7.07	632714595	305440	22.86	2040	2160	2015	2555	1377	1966	2071.49	2.23	-55493	2171	2068	2017	1914	1863	2043	1889	181	589	500	1370	5	1	36189497	762	-0.33	0.52	12	0.84	-6334.00	4066.00	10890	20231106	-80.67	1552	20241031	35.63	8700	-75.80	20240109	1552	35.63	20241031	8870	-76.27	20231218	1552	35.63	20241031	0.31	N	073570	500	180 억	807711	N	N	N	N
106	20241112	160559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1966	-214	5	-9.82	2415440827	1197723	51.79	2120	2120	1966	2830	1530	2180	2016.75	1.81	166190	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	1	1	36189497	711	-0.31	0.48	12	3.31	-6334.00	4066.00	10890	20231106	-81.95	1552	20241031	26.68	8700	-77.40	20240109	1552	26.68	20241031	8870	-77.84	20231218	1552	26.68	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
107	20241112	150604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1970	-210	5	-9.63	2307132253	1142667	49.40	2120	2120	1966	2830	1530	2180	2019.06	1.81	153784	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	1	1	36189497	713	-0.31	0.48	12	3.16	-6334.00	4066.00	10890	20231106	-81.91	1552	20241031	26.93	8700	-77.36	20240109	1552	26.93	20241031	8870	-77.79	20231218	1552	26.93	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
108	20241112	140612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1985	-195	5	-8.94	2110322081	1042969	45.09	2120	2120	1968	2830	1530	2180	2023.36	1.81	154414	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	1	1	36189497	718	-0.31	0.49	12	2.88	-6334.00	4066.00	10890	20231106	-81.77	1552	20241031	27.90	8700	-77.18	20240109	1552	27.90	20241031	8870	-77.62	20231218	1552	27.90	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
109	20241112	130607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1989	-191	5	-8.76	1966353789	970139	41.95	2120	2120	1968	2830	1530	2180	2026.86	1.81	161011	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	1	1	36189497	720	-0.31	0.49	12	2.68	-6334.00	4066.00	10890	20231106	-81.74	1552	20241031	28.16	8700	-77.14	20240109	1552	28.16	20241031	8870	-77.58	20231218	1552	28.16	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
110	20241112	120606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1987	-193	5	-8.85	1666669476	818710	35.40	2120	2120	1981	2830	1530	2180	2035.70	1.81	136220	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	1	1	36189497	719	-0.31	0.49	12	2.26	-6334.00	4066.00	10890	20231106	-81.75	1552	20241031	28.03	8700	-77.16	20240109	1552	28.03	20241031	8870	-77.60	20231218	1552	28.03	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
111	20241112	110605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	-150	5	-6.88	1239064720	604804	26.15	2120	2120	2000	2830	1530	2180	2048.68	1.81	112046	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	5	1	36189497	735	-0.32	0.50	12	1.67	-6334.00	4066.00	10890	20231106	-81.36	1552	20241031	30.80	8700	-76.67	20240109	1552	30.80	20241031	8870	-77.11	20231218	1552	30.80	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
112	20241112	100604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-125	5	-5.73	1023493500	499356	21.59	2120	2120	2000	2830	1530	2180	2049.59	1.81	135566	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	5	1	36189497	744	-0.32	0.51	12	1.38	-6334.00	4066.00	10890	20231106	-81.13	1552	20241031	32.41	8700	-76.38	20240109	1552	32.41	20241031	8870	-76.83	20231218	1552	32.41	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
113	20241112	090603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-100	5	-4.59	277256610	133363	5.77	2120	2120	2040	2830	1530	2180	2078.86	1.81	1308	2460	2320	2235	2095	2010	2277	2052	181	650	500	1520	5	1	36189497	753	-0.33	0.51	12	0.37	-6334.00	4066.00	10890	20231106	-80.90	1552	20241031	34.02	8700	-76.09	20240109	1552	34.02	20241031	8870	-76.55	20231218	1552	34.02	20241031	0.28	N	073570	500	180 억	654944	N	N	N	N
114	20241111	160559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-75	5	-3.33	5159286120	2299685	22.01	2345	2375	2150	2930	1580	2255	2243.48	2.05	-86866	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	789	-0.34	0.54	12	6.35	-6334.00	4066.00	10890	20231106	-79.98	1552	20241031	40.46	8700	-74.94	20240109	1552	40.46	20241031	8870	-75.42	20231218	1552	40.46	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
115	20241111	150618	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-60	5	-2.66	4972982725	2215001	21.20	2345	2375	2150	2930	1580	2255	2245.14	2.05	-73801	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	794	-0.35	0.54	12	6.12	-6334.00	4066.00	10890	20231106	-79.84	1552	20241031	41.43	8700	-74.77	20240109	1552	41.43	20241031	8870	-75.25	20231218	1552	41.43	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
116	20241111	140610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-75	5	-3.33	4691467130	2086404	19.97	2345	2375	2150	2930	1580	2255	2248.59	2.05	-58069	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	789	-0.34	0.54	12	5.77	-6334.00	4066.00	10890	20231106	-79.98	1552	20241031	40.46	8700	-74.94	20240109	1552	40.46	20241031	8870	-75.42	20231218	1552	40.46	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
117	20241111	130605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	-90	5	-3.99	4490559155	1993718	19.08	2345	2375	2150	2930	1580	2255	2252.35	2.05	-53402	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	784	-0.34	0.53	12	5.51	-6334.00	4066.00	10890	20231106	-80.12	1552	20241031	39.50	8700	-75.11	20240109	1552	39.50	20241031	8870	-75.59	20231218	1552	39.50	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
118	20241111	120602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-25	5	-1.11	4110299860	1819625	17.41	2345	2375	2170	2930	1580	2255	2258.87	2.05	-32753	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	807	-0.35	0.55	12	5.03	-6334.00	4066.00	10890	20231106	-79.52	1552	20241031	43.69	8700	-74.37	20240109	1552	43.69	20241031	8870	-74.86	20231218	1552	43.69	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
119	20241111	110602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-25	5	-1.11	3718190330	1642439	15.72	2345	2375	2170	2930	1580	2255	2263.82	2.05	-33848	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	807	-0.35	0.55	12	4.54	-6334.00	4066.00	10890	20231106	-79.52	1552	20241031	43.69	8700	-74.37	20240109	1552	43.69	20241031	8870	-74.86	20231218	1552	43.69	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
120	20241111	100600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-70	5	-3.10	2793506555	1231890	11.79	2345	2375	2170	2930	1580	2255	2267.66	2.05	-18833	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	791	-0.34	0.54	12	3.40	-6334.00	4066.00	10890	20231106	-79.94	1552	20241031	40.79	8700	-74.89	20240109	1552	40.79	20241031	8870	-75.37	20231218	1552	40.79	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
121	20241111	090557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	25	2	1.11	977745295	420744	4.03	2345	2375	2265	2930	1580	2255	2323.85	2.05	-70833	2628	2441	2213	2026	1798	2535	2120	181	675	500	1570	5	1	36189497	825	-0.36	0.56	12	1.16	-6334.00	4066.00	10890	20231106	-79.06	1552	20241031	46.91	8700	-73.79	20240109	1552	46.91	20241031	8870	-74.30	20231218	1552	46.91	20241031	0.16	N	073570	500	180 억	741443	N	N	N	N
122	20241108	160553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	305	2	15.64	23038885605	10320389	298.79	2010	2400	1985	2535	1365	1950	2232.39	1.92	9763	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	816	-0.36	0.55	12	28.52	-6334.00	4066.00	10890	20231106	-79.29	1552	20241031	45.30	8700	-74.08	20240109	1552	45.30	20241031	9450	-76.14	20231108	1552	45.30	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
123	20241108	150601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	325	2	16.67	22051150545	9884037	286.16	2010	2400	1985	2535	1365	1950	2231.01	1.92	-14761	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	823	-0.36	0.56	12	27.31	-6334.00	4066.00	10890	20231106	-79.11	1552	20241031	46.59	8700	-73.85	20240109	1552	46.59	20241031	9450	-75.93	20231108	1552	46.59	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
124	20241108	140600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	285	2	14.62	16078906365	7303308	211.44	2010	2360	1985	2535	1365	1950	2201.63	1.92	-38705	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	809	-0.35	0.55	12	20.18	-6334.00	4066.00	10890	20231106	-79.48	1552	20241031	44.01	8700	-74.31	20240109	1552	44.01	20241031	9450	-76.35	20231108	1552	44.01	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
125	20241108	130601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	235	2	12.05	14797884105	6718190	194.50	2010	2360	1985	2535	1365	1950	2202.70	1.92	-43371	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	791	-0.34	0.54	12	18.56	-6334.00	4066.00	10890	20231106	-79.94	1552	20241031	40.79	8700	-74.89	20240109	1552	40.79	20241031	9450	-76.88	20231108	1552	40.79	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
126	20241108	120600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	270	2	13.85	14070357605	6390474	185.02	2010	2360	1985	2535	1365	1950	2201.81	1.92	-17107	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	803	-0.35	0.55	12	17.66	-6334.00	4066.00	10890	20231106	-79.61	1552	20241031	43.04	8700	-74.48	20240109	1552	43.04	20241031	9450	-76.51	20231108	1552	43.04	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
127	20241108	110559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	270	2	13.85	13214991190	6002010	173.77	2010	2360	1985	2535	1365	1950	2201.80	1.92	28286	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	803	-0.35	0.55	12	16.58	-6334.00	4066.00	10890	20231106	-79.61	1552	20241031	43.04	8700	-74.48	20240109	1552	43.04	20241031	9450	-76.51	20231108	1552	43.04	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
128	20241108	100608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	255	2	13.08	11285766445	5136395	148.71	2010	2360	1985	2535	1365	1950	2197.26	1.92	-67170	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	798	-0.35	0.54	12	14.19	-6334.00	4066.00	10890	20231106	-79.75	1552	20241031	42.07	8700	-74.66	20240109	1552	42.07	20241031	9450	-76.67	20231108	1552	42.07	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
129	20241108	090554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2040	90	2	4.62	868060810	425703	12.32	2010	2070	2000	2535	1365	1950	2039.33	1.92	-49724	2403	2176	2063	1836	1723	2120	1780	181	585	500	1360	5	1	36189497	738	-0.32	0.50	12	1.18	-6334.00	4066.00	10890	20231106	-81.27	1552	20241031	31.44	8700	-76.55	20240109	1552	31.44	20241031	9450	-78.41	20231108	1552	31.44	20241031	0.30	N	073570	500	180 억	695081	N	N	N	N
130	20241107	160556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	-295	5	-13.14	6640361621	3213089	11.85	2205	2290	1950	2915	1575	2245	2066.92	1.77	87605	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	1	1	36189497	706	-0.31	0.48	12	8.88	-6334.00	4066.00	10890	20231106	-82.09	1552	20241031	25.64	8700	-77.59	20240109	1552	25.64	20241031	10130	-80.75	20231107	1552	25.64	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
131	20241107	150557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1963	-282	5	-12.56	6347210648	3063170	11.30	2205	2290	1958	2915	1575	2245	2072.06	1.77	99624	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	1	1	36189497	710	-0.31	0.48	12	8.46	-6334.00	4066.00	10890	20231106	-81.97	1552	20241031	26.48	8700	-77.44	20240109	1552	26.48	20241031	10130	-80.62	20231107	1552	26.48	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
132	20241107	140559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	-248	5	-11.05	5650693834	2710226	10.00	2205	2290	1977	2915	1575	2245	2084.90	1.77	75926	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	1	1	36189497	723	-0.32	0.49	12	7.49	-6334.00	4066.00	10890	20231106	-81.66	1552	20241031	28.67	8700	-77.05	20240109	1552	28.67	20241031	10130	-80.29	20231107	1552	28.67	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
133	20241107	130600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	-225	5	-10.02	5328198225	2549131	9.40	2205	2290	1977	2915	1575	2245	2090.15	1.77	120519	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	5	1	36189497	731	-0.32	0.50	12	7.04	-6334.00	4066.00	10890	20231106	-81.45	1552	20241031	30.15	8700	-76.78	20240109	1552	30.15	20241031	10130	-80.06	20231107	1552	30.15	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
134	20241107	120558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	-225	5	-10.02	5084798845	2428414	8.96	2205	2290	1977	2915	1575	2245	2093.82	1.77	112481	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	5	1	36189497	731	-0.32	0.50	12	6.71	-6334.00	4066.00	10890	20231106	-81.45	1552	20241031	30.15	8700	-76.78	20240109	1552	30.15	20241031	10130	-80.06	20231107	1552	30.15	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
135	20241107	110557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2035	-210	5	-9.35	4519130995	2146661	7.92	2205	2290	2000	2915	1575	2245	2105.13	1.77	137590	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	5	1	36189497	736	-0.32	0.50	12	5.93	-6334.00	4066.00	10890	20231106	-81.31	1552	20241031	31.12	8700	-76.61	20240109	1552	31.12	20241031	10130	-79.91	20231107	1552	31.12	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
136	20241107	100557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2035	-210	5	-9.35	4028714875	1905147	7.03	2205	2290	2000	2915	1575	2245	2114.59	1.77	128902	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	5	1	36189497	736	-0.32	0.50	12	5.26	-6334.00	4066.00	10890	20231106	-81.31	1552	20241031	31.12	8700	-76.61	20240109	1552	31.12	20241031	10130	-79.91	20231107	1552	31.12	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
137	20241107	090557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-145	5	-6.46	1679043835	765104	2.82	2205	2290	2085	2915	1575	2245	2194.47	1.77	7924	3071	2657	2431	2017	1791	2545	1905	181	670	500	1570	5	1	36189497	760	-0.33	0.52	12	2.11	-6334.00	4066.00	10890	20231106	-80.72	1552	20241031	35.31	8700	-75.86	20240109	1552	35.31	20241031	10130	-79.27	20231107	1552	35.31	20241031	0.14	N	073570	500	180 억	641542	N	N	N	N
138	20241106	160559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	15	2	0.67	68849078755	27026255	183.59	2260	2845	2205	2895	1565	2230	2547.80	1.67	-73221	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	812	-0.35	0.55	12	74.68	-6334.00	4066.00	10890	20231106	-79.38	1552	20241031	44.65	8700	-74.20	20240109	1552	44.65	20241031	10890	-79.38	20231106	1552	44.65	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
139	20241106	150617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	85	2	3.81	67494818755	26424478	179.50	2260	2845	2205	2895	1565	2230	2554.41	1.67	-57790	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	838	-0.37	0.57	12	73.02	-6334.00	4066.00	10890	20231106	-78.74	1552	20241031	49.16	8700	-73.39	20240109	1552	49.16	20241031	10890	-78.74	20231106	1552	49.16	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
140	20241106	140613	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	25	2	1.12	59050302020	22909512	155.62	2260	2845	2205	2895	1565	2230	2577.74	1.67	135679	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	816	-0.36	0.55	12	63.30	-6334.00	4066.00	10890	20231106	-79.29	1552	20241031	45.30	8700	-74.08	20240109	1552	45.30	20241031	10890	-79.29	20231106	1552	45.30	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
141	20241106	130619	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	165	2	7.40	54306233160	20845086	141.60	2260	2845	2255	2895	1565	2230	2605.46	1.67	117912	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	867	-0.38	0.59	12	57.60	-6334.00	4066.00	10890	20231106	-78.01	1552	20241031	54.32	8700	-72.47	20240109	1552	54.32	20241031	10890	-78.01	20231106	1552	54.32	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
142	20241106	120559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	400	2	17.94	46801023340	17868437	121.38	2260	2845	2255	2895	1565	2230	2619.48	1.67	-84944	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	952	-0.42	0.65	12	49.37	-6334.00	4066.00	10890	20231106	-75.85	1552	20241031	69.46	8700	-69.77	20240109	1552	69.46	20241031	10890	-75.85	20231106	1552	69.46	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
143	20241106	110603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2705	475	2	21.30	43102535375	16480050	111.95	2260	2845	2255	2895	1565	2230	2615.74	1.67	-116335	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	979	-0.43	0.67	12	45.54	-6334.00	4066.00	10890	20231106	-75.16	1552	20241031	74.29	8700	-68.91	20240109	1552	74.29	20241031	10890	-75.16	20231106	1552	74.29	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
144	20241106	100606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2740	510	2	22.87	37086927805	14287250	97.05	2260	2845	2255	2895	1565	2230	2596.13	1.67	-119812	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	992	-0.43	0.67	12	39.48	-6334.00	4066.00	10890	20231106	-74.84	1552	20241031	76.55	8700	-68.51	20240109	1552	76.55	20241031	10890	-74.84	20231106	1552	76.55	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
145	20241106	090602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	180	2	8.07	5569943505	2371523	16.11	2260	2440	2255	2895	1565	2230	2349.32	1.67	36959	2556	2393	2072	1909	1588	2474	1990	181	665	500	1560	5	1	36189497	872	-0.38	0.59	12	6.55	-6334.00	4066.00	10890	20231106	-77.87	1552	20241031	55.28	8700	-72.30	20240109	1552	55.28	20241031	10890	-77.87	20231106	1552	55.28	20241031	0.14	N	073570	500	180 억	603427	N	N	N	N
146	20241105	160546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	507	2	29.43	30610943003	14527579	292.83	1820	2235	1751	2235	1207	1723	2107.05	1.82	58081	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	807	-0.35	0.55	12	40.14	-6334.00	4066.00	10890	20231106	-79.52	1552	20241031	43.69	8700	-74.37	20240109	1552	43.69	20241031	10890	-79.52	20231106	1552	43.69	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
147	20241105	150557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	512	1	29.72	29039097643	13823065	278.63	1820	2235	1751	2235	1207	1723	2100.77	1.82	36212	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	809	-0.35	0.55	12	38.20	-6334.00	4066.00	10890	20231106	-79.48	1552	20241031	44.01	8700	-74.31	20240109	1552	44.01	20241031	10890	-79.48	20231106	1552	44.01	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
148	20241105	140554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	427	2	24.78	24941431138	11966714	241.21	1820	2210	1751	2235	1207	1723	2084.23	1.82	12977	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	778	-0.34	0.53	12	33.07	-6334.00	4066.00	10890	20231106	-80.26	1552	20241031	38.53	8700	-75.29	20240109	1552	38.53	20241031	10890	-80.26	20231106	1552	38.53	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
149	20241105	130556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	432	2	25.07	23330252353	11215747	226.08	1820	2210	1751	2235	1207	1723	2080.13	1.82	35734	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	780	-0.34	0.53	12	30.99	-6334.00	4066.00	10890	20231106	-80.21	1552	20241031	38.85	8700	-75.23	20240109	1552	38.85	20241031	10890	-80.21	20231106	1552	38.85	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
150	20241105	120551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	402	2	23.33	22450208733	10803759	217.77	1820	2210	1751	2235	1207	1723	2078.00	1.82	5395	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	769	-0.34	0.52	12	29.85	-6334.00	4066.00	10890	20231106	-80.49	1552	20241031	36.92	8700	-75.57	20240109	1552	36.92	20241031	10890	-80.49	20231106	1552	36.92	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
151	20241105	110543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	362	2	21.01	19614957058	9474849	190.99	1820	2210	1751	2235	1207	1723	2070.21	1.82	4717	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	755	-0.33	0.51	12	26.18	-6334.00	4066.00	10890	20231106	-80.85	1552	20241031	34.34	8700	-76.03	20240109	1552	34.34	20241031	10890	-80.85	20231106	1552	34.34	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
152	20241105	100551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	382	2	22.17	17519355118	8472784	170.79	1820	2210	1751	2235	1207	1723	2067.72	1.82	-39272	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	5	1	36189497	762	-0.33	0.52	12	23.41	-6334.00	4066.00	10890	20231106	-80.67	1552	20241031	35.63	8700	-75.80	20240109	1552	35.63	20241031	10890	-80.67	20231106	1552	35.63	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
153	20241105	090549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1823	100	2	5.80	901512946	496456	10.01	1820	1870	1751	2235	1207	1723	1815.90	1.82	-52999	2050	1886	1736	1572	1422	1968	1654	181	512	500	1200	1	1	36189497	660	-0.29	0.45	12	1.37	-6334.00	4066.00	10890	20231106	-83.26	1552	20241031	17.46	8700	-79.05	20240109	1552	17.46	20241031	10890	-83.26	20231106	1552	17.46	20241031	0.14	N	073570	500	180 억	660297	N	N	N	N
154	20241104	160546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	137	2	8.64	8596332655	4823131	1698.99	1586	1900	1586	2060	1111	1586	1782.31	2.06	-85634	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	624	-0.27	0.42	12	13.33	-6334.00	4066.00	10890	20231106	-84.18	1552	20241031	11.02	8700	-80.20	20240109	1552	11.02	20241031	10890	-84.18	20231106	1552	11.02	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
155	20241104	150555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1726	140	2	8.83	8490191761	4761594	1677.31	1586	1900	1586	2060	1111	1586	1783.06	2.06	-94573	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	625	-0.27	0.42	12	13.16	-6334.00	4066.00	10890	20231106	-84.15	1552	20241031	11.21	8700	-80.16	20240109	1552	11.21	20241031	10890	-84.15	20231106	1552	11.21	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
156	20241104	140546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	149	2	9.39	8248874531	4621847	1628.08	1586	1900	1586	2060	1111	1586	1784.76	2.06	-98226	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	628	-0.27	0.43	12	12.77	-6334.00	4066.00	10890	20231106	-84.07	1552	20241031	11.79	8700	-80.06	20240109	1552	11.79	20241031	10890	-84.07	20231106	1552	11.79	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
157	20241104	130533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1722	136	2	8.58	7883553005	4412911	1554.48	1586	1900	1586	2060	1111	1586	1786.47	2.06	-155766	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	623	-0.27	0.42	12	12.19	-6334.00	4066.00	10890	20231106	-84.19	1552	20241031	10.95	8700	-80.21	20240109	1552	10.95	20241031	10890	-84.19	20231106	1552	10.95	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
158	20241104	120538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1727	141	2	8.89	7727672155	4322258	1522.55	1586	1900	1586	2060	1111	1586	1787.88	2.06	-184659	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	625	-0.27	0.42	12	11.94	-6334.00	4066.00	10890	20231106	-84.14	1552	20241031	11.28	8700	-80.15	20240109	1552	11.28	20241031	10890	-84.14	20231106	1552	11.28	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
159	20241104	110535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1734	148	2	9.33	7160853158	3993375	1406.70	1586	1900	1586	2060	1111	1586	1793.18	2.06	-167550	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	628	-0.27	0.43	12	11.03	-6334.00	4066.00	10890	20231106	-84.08	1552	20241031	11.73	8700	-80.07	20240109	1552	11.73	20241031	10890	-84.08	20231106	1552	11.73	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
160	20241104	100529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1791	205	2	12.93	3628223579	2043753	719.93	1586	1892	1586	2060	1111	1586	1775.27	2.06	-27443	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	648	-0.28	0.44	12	5.65	-6334.00	4066.00	10890	20231106	-83.55	1552	20241031	15.40	8700	-79.41	20240109	1552	15.40	20241031	10890	-83.55	20231106	1552	15.40	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
161	20241104	090535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	64	2	4.04	129658699	78406	27.62	1586	1690	1586	2060	1111	1586	1653.68	2.06	-23679	1675	1630	1600	1555	1525	1615	1540	181	474	500	1110	1	1	36189497	597	-0.26	0.41	12	0.22	-6334.00	4066.00	10890	20231106	-84.85	1552	20241031	6.31	8700	-81.03	20240109	1552	6.31	20241031	10890	-84.85	20231106	1552	6.31	20241031	0.12	N	073570	500	180 억	744800	N	N	N	N
162	20241101	160517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1586	-89	5	-5.31	450222583	282070	31.87	1606	1645	1570	2175	1173	1675	1596.15	2.20	-50584	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	574	-0.25	0.39	12	0.78	-6334.00	4066.00	10890	20231106	-85.44	1552	20241031	2.19	8700	-81.77	20240109	1552	2.19	20241031	10890	-85.44	20231106	1552	2.19	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
163	20241101	150530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1586	-89	5	-5.31	409464214	256365	28.97	1606	1645	1570	2175	1173	1675	1597.19	2.20	-42983	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	574	-0.25	0.39	12	0.71	-6334.00	4066.00	10890	20231106	-85.44	1552	20241031	2.19	8700	-81.77	20240109	1552	2.19	20241031	10890	-85.44	20231106	1552	2.19	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
164	20241101	140518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1601	-74	5	-4.42	332603733	208079	23.51	1606	1645	1570	2175	1173	1675	1598.45	2.20	-30302	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	579	-0.25	0.39	12	0.57	-6334.00	4066.00	10890	20231106	-85.30	1552	20241031	3.16	8700	-81.60	20240109	1552	3.16	20241031	10890	-85.30	20231106	1552	3.16	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
165	20241101	130616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1621	-54	5	-3.22	305387075	191082	21.59	1606	1645	1570	2175	1173	1675	1598.20	2.20	-22656	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	587	-0.26	0.40	12	0.53	-6334.00	4066.00	10890	20231106	-85.11	1552	20241031	4.45	8700	-81.37	20240109	1552	4.45	20241031	10890	-85.11	20231106	1552	4.45	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
166	20241101	120616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1604	-71	5	-4.24	272448210	170520	19.27	1606	1645	1570	2175	1173	1675	1597.75	2.20	-22177	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	580	-0.25	0.39	12	0.47	-6334.00	4066.00	10890	20231106	-85.27	1552	20241031	3.35	8700	-81.56	20240109	1552	3.35	20241031	10890	-85.27	20231106	1552	3.35	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
167	20241101	110614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1598	-77	5	-4.60	250079544	156466	17.68	1606	1645	1570	2175	1173	1675	1598.30	2.20	-19673	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	578	-0.25	0.39	12	0.43	-6334.00	4066.00	10890	20231106	-85.33	1552	20241031	2.96	8700	-81.63	20240109	1552	2.96	20241031	10890	-85.33	20231106	1552	2.96	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
168	20241101	100616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1608	-67	5	-4.00	181983020	113791	12.86	1606	1645	1570	2175	1173	1675	1599.27	2.20	-9898	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	582	-0.25	0.40	12	0.31	-6334.00	4066.00	10890	20231106	-85.23	1552	20241031	3.61	8700	-81.52	20240109	1552	3.61	20241031	10890	-85.23	20231106	1552	3.61	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N
169	20241101	090614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1601	-74	5	-4.42	24560390	15351	1.73	1606	1645	1580	2175	1173	1675	1599.92	2.20	2088	1849	1762	1657	1570	1465	1805	1613	181	500	500	1170	1	1	36189497	579	-0.25	0.39	12	0.04	-6334.00	4066.00	10890	20231106	-85.30	1552	20241031	3.16	8700	-81.60	20240109	1552	3.16	20241031	10890	-85.30	20231106	1552	3.16	20241031	0.11	N	073570	500	180 억	795251	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History