KissMeData/192440/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161014	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	178348800	8721	150.80	20750	20750	20250	26500	14300	20400	20450.51	9.57	1461	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.14	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.71	N	192440	500	31 억	594944	N	N	20	N	N
3	20241031	151030	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	50	2	0.25	168309850	8229	142.30	20750	20750	20250	26500	14300	20400	20453.26	9.57	1442	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1271	2.98	0.27	12	0.13	6861.00	76585.00	36750	20240202	-44.35	20050	20241029	2.00	36750	-44.35	20240202	20050	2.00	20241029	36750	-44.35	20240202	20050	2.00	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
4	20241031	141029	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	50	2	0.25	32662500	1600	27.67	20750	20750	20250	26500	14300	20400	20414.06	9.57	28	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1271	2.98	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.35	20050	20241029	2.00	36750	-44.35	20240202	20050	2.00	20241029	36750	-44.35	20240202	20050	2.00	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
5	20241031	131027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	26307600	1289	22.29	20750	20750	20250	26500	14300	20400	20409.31	9.57	-10	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.02	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
6	20241031	121027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	-100	5	-0.49	16948100	830	14.35	20750	20750	20250	26500	14300	20400	20419.40	9.57	-126	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1262	2.96	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.76	20050	20241029	1.25	36750	-44.76	20240202	20050	1.25	20241029	36750	-44.76	20240202	20050	1.25	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
7	20241031	111027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	14280050	699	12.09	20750	20750	20250	26500	14300	20400	20429.26	9.57	-158	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
8	20241031	101027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-150	5	-0.74	12673500	620	10.72	20750	20750	20250	26500	14300	20400	20441.13	9.57	-158	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1259	2.95	0.26	12	0.01	6861.00	76585.00	36750	20240202	-44.90	20050	20241029	1.00	36750	-44.90	20240202	20050	1.00	20241029	36750	-44.90	20240202	20050	1.00	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
9	20241031	091025	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	50	2	0.25	7574900	369	6.38	20750	20750	20300	26500	14300	20400	20528.18	9.57	-186	20766	20582	20416	20232	20066	20500	20150	31	6100	500	14680	50	1	6216363	1271	2.98	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.35	20050	20241029	2.00	36750	-44.35	20240202	20050	2.00	20241029	36750	-44.35	20240202	20050	2.00	20241029	0.71	N	192440	500	31 억	594944	N	N	0	N	N
10	20241030	161023	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	118243700	5783	42.84	20600	20600	20250	26500	14300	20400	20446.78	9.59	2155	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.09	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
11	20241030	151047	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	115647250	5656	41.90	20600	20600	20250	26500	14300	20400	20446.83	9.59	2103	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.09	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
12	20241030	141024	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20550	150	2	0.74	113400300	5546	41.09	20600	20600	20250	26500	14300	20400	20447.22	9.59	2087	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1277	3.00	0.27	12	0.09	6861.00	76585.00	36750	20240202	-44.08	20050	20241029	2.49	36750	-44.08	20240202	20050	2.49	20241029	36750	-44.08	20240202	20050	2.49	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
13	20241030	131031	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	100	2	0.49	109360600	5349	39.63	20600	20600	20250	26500	14300	20400	20445.06	9.59	1938	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.09	6861.00	76585.00	36750	20240202	-44.22	20050	20241029	2.24	36750	-44.22	20240202	20050	2.24	20241029	36750	-44.22	20240202	20050	2.24	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
14	20241030	121046	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	100	2	0.49	100154350	4898	36.29	20600	20600	20250	26500	14300	20400	20448.01	9.59	1719	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.08	6861.00	76585.00	36750	20240202	-44.22	20050	20241029	2.24	36750	-44.22	20240202	20050	2.24	20241029	36750	-44.22	20240202	20050	2.24	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
15	20241030	111027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	50	2	0.25	53701550	2630	19.48	20600	20600	20250	26500	14300	20400	20418.84	9.59	1156	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1271	2.98	0.27	12	0.04	6861.00	76585.00	36750	20240202	-44.35	20050	20241029	2.00	36750	-44.35	20240202	20050	2.00	20241029	36750	-44.35	20240202	20050	2.00	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
16	20241030	101022	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	37940050	1859	13.77	20600	20600	20250	26500	14300	20400	20408.85	9.59	737	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
17	20241030	091029	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	100	2	0.49	18224600	891	6.60	20600	20600	20250	26500	14300	20400	20454.10	9.59	456	21166	20782	20416	20032	19666	20600	19850	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.22	20050	20241029	2.24	36750	-44.22	20240202	20050	2.24	20241029	36750	-44.22	20240202	20050	2.24	20241029	0.69	N	192440	500	31 억	595929	N	N	0	N	N
18	20241029	160950	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20400	0	3	0.00	273335300	13482	394.90	20800	20800	20050	26500	14300	20400	20273.84	9.60	4271	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.22	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
19	20241029	151005	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20500	100	2	0.49	265982500	13122	384.36	20800	20800	20050	26500	14300	20400	20269.97	9.60	4260	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.21	6861.00	76585.00	36750	20240202	-44.22	20050	20241029	2.24	36750	-44.22	20240202	20050	2.24	20241029	36750	-44.22	20240202	20050	2.24	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
20	20241029	140851	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20650	250	2	1.23	255027300	12587	368.69	20800	20800	20050	26500	14300	20400	20261.17	9.60	4192	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1284	3.01	0.27	12	0.20	6861.00	76585.00	36750	20240202	-43.81	20050	20241029	2.99	36750	-43.81	20240202	20050	2.99	20241029	36750	-43.81	20240202	20050	2.99	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
21	20241029	130958	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	230118900	11365	332.89	20800	20800	20050	26500	14300	20400	20248.03	9.60	4094	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.18	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
22	20241029	120958	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	215955150	10668	312.48	20800	20800	20050	26500	14300	20400	20243.26	9.60	3847	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.17	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
23	20241029	111015	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20250	-150	5	-0.74	201143250	9938	291.10	20800	20800	20050	26500	14300	20400	20239.81	9.60	3471	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1259	2.95	0.26	12	0.16	6861.00	76585.00	36750	20240202	-44.90	20050	20241029	1.00	36750	-44.90	20240202	20050	1.00	20241029	36750	-44.90	20240202	20050	1.00	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
24	20241029	100955	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20300	-100	5	-0.49	185939650	9188	269.13	20800	20800	20050	26500	14300	20400	20237.23	9.60	3398	20766	20582	20466	20282	20166	20525	20225	31	6100	500	14680	50	1	6216363	1262	2.96	0.27	12	0.15	6861.00	76585.00	36750	20240202	-44.76	20050	20241029	1.25	36750	-44.76	20240202	20050	1.25	20241029	36750	-44.76	20240202	20050	1.25	20241029	0.68	N	192440	500	31 억	596890	N	N	0	N	N
25	20241028	160946	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	69844750	3414	32.03	20650	20650	20350	26500	14300	20400	20459.22	9.61	684	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.05	6861.00	76585.00	36750	20240202	-44.49	20300	20241025	0.49	36750	-44.49	20240202	20300	0.49	20241025	36750	-44.49	20240202	20300	0.49	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
26	20241028	150954	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	100	2	0.49	55978500	2734	25.65	20650	20650	20400	26500	14300	20400	20474.95	9.61	418	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.04	6861.00	76585.00	36750	20240202	-44.22	20300	20241025	0.99	36750	-44.22	20240202	20300	0.99	20241025	36750	-44.22	20240202	20300	0.99	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
27	20241028	140955	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	50	2	0.25	42003000	2052	19.25	20650	20650	20400	26500	14300	20400	20469.30	9.61	399	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1271	2.98	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.35	20300	20241025	0.74	36750	-44.35	20240202	20300	0.74	20241025	36750	-44.35	20240202	20300	0.74	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
28	20241028	130949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	50	2	0.25	19008550	927	8.70	20650	20650	20400	26500	14300	20400	20505.45	9.61	-1	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1271	2.98	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.35	20300	20241025	0.74	36750	-44.35	20240202	20300	0.74	20241025	36750	-44.35	20240202	20300	0.74	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
29	20241028	120952	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	17597750	858	8.05	20650	20650	20400	26500	14300	20400	20510.20	9.61	-1	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.49	20300	20241025	0.49	36750	-44.49	20240202	20300	0.49	20241025	36750	-44.49	20240202	20300	0.49	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
30	20241028	110827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	100	2	0.49	12972950	632	5.93	20650	20650	20450	26500	14300	20400	20526.82	9.61	-2	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.22	20300	20241025	0.99	36750	-44.22	20240202	20300	0.99	20241025	36750	-44.22	20240202	20300	0.99	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
31	20241028	100941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	100	2	0.49	8859800	431	4.04	20650	20650	20500	26500	14300	20400	20556.38	9.61	-2	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.22	20300	20241025	0.99	36750	-44.22	20240202	20300	0.99	20241025	36750	-44.22	20240202	20300	0.99	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
32	20241028	090948	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20550	150	2	0.74	6189500	301	2.82	20650	20650	20550	26500	14300	20400	20563.12	9.61	-2	21800	21100	20700	20000	19600	20900	19800	31	6100	500	14680	50	1	6216363	1277	3.00	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.08	20300	20241025	1.23	36750	-44.08	20240202	20300	1.23	20241025	36750	-44.08	20240202	20300	1.23	20241025	0.63	N	192440	500	31 억	597457	N	N	0	N	N
33	20241025	160950	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20400	-450	5	-2.16	218216100	10635	50.55	21400	21400	20300	27100	14600	20850	20518.74	9.67	90	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1268	2.97	0.27	12	0.17	6861.00	76585.00	36750	20240202	-44.49	20300	20241025	0.49	36750	-44.49	20240202	20300	0.49	20241025	36750	-44.49	20240202	20300	0.49	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
34	20241025	150951	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20550	-300	5	-1.44	208953200	10181	48.40	21400	21400	20300	27100	14600	20850	20523.84	9.67	425	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1277	3.00	0.27	12	0.16	6861.00	76585.00	36750	20240202	-44.08	20300	20241025	1.23	36750	-44.08	20240202	20300	1.23	20241025	36750	-44.08	20240202	20300	1.23	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
35	20241025	140950	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20500	-350	5	-1.68	182991950	8909	42.35	21400	21400	20300	27100	14600	20850	20540.12	9.67	449	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1274	2.99	0.27	12	0.14	6861.00	76585.00	36750	20240202	-44.22	20300	20241025	0.99	36750	-44.22	20240202	20300	0.99	20241025	36750	-44.22	20240202	20300	0.99	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
36	20241025	130951	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20450	-400	5	-1.92	170696900	8308	39.49	21400	21400	20300	27100	14600	20850	20546.09	9.67	449	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1271	2.98	0.27	12	0.13	6861.00	76585.00	36750	20240202	-44.35	20300	20241025	0.74	36750	-44.35	20240202	20300	0.74	20241025	36750	-44.35	20240202	20300	0.74	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
37	20241025	120953	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20350	-500	5	-2.40	148809600	7235	34.39	21400	21400	20300	27100	14600	20850	20568.02	9.67	618	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1265	2.97	0.27	12	0.12	6861.00	76585.00	36750	20240202	-44.63	20300	20241025	0.25	36750	-44.63	20240202	20300	0.25	20241025	36750	-44.63	20240202	20300	0.25	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
38	20241025	110948	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20400	-450	5	-2.16	143368150	6968	33.12	21400	21400	20300	27100	14600	20850	20575.22	9.67	617	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1268	2.97	0.27	12	0.11	6861.00	76585.00	36750	20240202	-44.49	20300	20241025	0.49	36750	-44.49	20240202	20300	0.49	20241025	36750	-44.49	20240202	20300	0.49	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
39	20241025	100949	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20700	-150	5	-0.72	38874200	1866	8.87	21400	21400	20600	27100	14600	20850	20832.90	9.67	119	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1287	3.02	0.27	12	0.03	6861.00	76585.00	36750	20240202	-43.67	20600	20241025	0.49	36750	-43.67	20240202	20600	0.49	20241025	36750	-43.67	20240202	20600	0.49	20241025	0.63	N	192440	500	31 억	600917	N	N	0	N	N
40	20241025	090952	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21000	150	2	0.72	9473350	444	2.11	21400	21400	20900	27100	14600	20850	21336.37	9.67	-56	21683	21266	20983	20566	20283	21125	20425	31	6250	500	15010	50	1	6216363	1305	3.06	0.27	12	0.01	6861.00	76585.00	36750	20240202	-42.86	20700	20241024	1.45	36750	-42.86	20240202	20700	1.45	20241024	36750	-42.86	20240202	20700	1.45	20241024	0.63	N	192440	500	31 억	600917	N	N	0	N	N
41	20241024	160931	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20850	-600	5	-2.80	440497450	21037	178.07	21400	21400	20700	27850	15050	21450	20939.18	9.75	-1628	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1296	3.04	0.27	12	0.34	6861.00	76585.00	36750	20240202	-43.27	20700	20241024	0.72	36750	-43.27	20240202	20700	0.72	20241024	36750	-43.27	20240202	20700	0.72	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
42	20241024	150941	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21000	-450	5	-2.10	434507800	20750	175.64	21400	21400	20700	27850	15050	21450	20940.13	9.75	-1668	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1305	3.06	0.27	12	0.33	6861.00	76585.00	36750	20240202	-42.86	20700	20241024	1.45	36750	-42.86	20240202	20700	1.45	20241024	36750	-42.86	20240202	20700	1.45	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
43	20241024	140927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21400	-50	5	-0.23	411667250	19661	166.42	21400	21400	20700	27850	15050	21450	20938.27	9.75	-1321	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1330	3.12	0.28	12	0.32	6861.00	76585.00	36750	20240202	-41.77	20700	20241024	3.38	36750	-41.77	20240202	20700	3.38	20241024	36750	-41.77	20240202	20700	3.38	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
44	20241024	130939	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20750	-700	5	-3.26	328438350	15715	133.02	21400	21400	20700	27850	15050	21450	20899.67	9.75	-1110	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1290	3.02	0.27	12	0.25	6861.00	76585.00	36750	20240202	-43.54	20700	20241024	0.24	36750	-43.54	20240202	20700	0.24	20241024	36750	-43.54	20240202	20700	0.24	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
45	20241024	120936	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20800	-650	5	-3.03	257661700	12325	104.33	21400	21400	20700	27850	15050	21450	20905.61	9.75	-1009	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1293	3.03	0.27	12	0.20	6861.00	76585.00	36750	20240202	-43.40	20700	20241024	0.48	36750	-43.40	20240202	20700	0.48	20241024	36750	-43.40	20240202	20700	0.48	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
46	20241024	110935	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20850	-600	5	-2.80	241548300	11550	97.77	21400	21400	20700	27850	15050	21450	20913.27	9.75	-794	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1296	3.04	0.27	12	0.19	6861.00	76585.00	36750	20240202	-43.27	20700	20241024	0.72	36750	-43.27	20240202	20700	0.72	20241024	36750	-43.27	20240202	20700	0.72	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
47	20241024	100904	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21050	-400	5	-1.86	58763650	2782	23.55	21400	21400	21050	27850	15050	21450	21122.81	9.75	-755	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1309	3.07	0.27	12	0.04	6861.00	76585.00	36750	20240202	-42.72	21050	20241024	0.00	36750	-42.72	20240202	21050	0.00	20241024	36750	-42.72	20240202	21050	0.00	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
48	20241024	091003	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21250	-200	5	-0.93	6792150	320	2.71	21400	21400	21150	27850	15050	21450	21225.47	9.75	50	22250	21850	21500	21100	20750	21675	20925	31	6400	500	15440	50	1	6216363	1321	3.10	0.28	12	0.01	6861.00	76585.00	36750	20240202	-42.18	21150	20241024	0.47	36750	-42.18	20240202	21150	0.47	20241024	36750	-42.18	20240202	21150	0.47	20241024	0.63	N	192440	500	31 억	606042	N	N	0	N	N
49	20241023	160939	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21450	-300	5	-1.38	252638400	11810	228.48	21900	21900	21150	28250	15250	21750	21391.23	9.79	1584	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1333	3.13	0.28	12	0.19	6861.00	76585.00	36750	20240202	-41.63	21150	20241023	1.42	36750	-41.63	20240202	21150	1.42	20241023	36750	-41.63	20240202	21150	1.42	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
50	20241023	150957	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21400	-350	5	-1.61	209998250	9821	190.00	21900	21900	21150	28250	15250	21750	21382.57	9.79	1577	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1330	3.12	0.28	12	0.16	6861.00	76585.00	36750	20240202	-41.77	21150	20241023	1.18	36750	-41.77	20240202	21150	1.18	20241023	36750	-41.77	20240202	21150	1.18	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
51	20241023	141002	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21350	-400	5	-1.84	171872950	8037	155.48	21900	21900	21150	28250	15250	21750	21385.21	9.79	1625	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1327	3.11	0.28	12	0.13	6861.00	76585.00	36750	20240202	-41.90	21150	20241023	0.95	36750	-41.90	20240202	21150	0.95	20241023	36750	-41.90	20240202	21150	0.95	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
52	20241023	130947	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21400	-350	5	-1.61	162985450	7621	147.44	21900	21900	21150	28250	15250	21750	21386.36	9.79	1630	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1330	3.12	0.28	12	0.12	6861.00	76585.00	36750	20240202	-41.77	21150	20241023	1.18	36750	-41.77	20240202	21150	1.18	20241023	36750	-41.77	20240202	21150	1.18	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
53	20241023	120942	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21400	-350	5	-1.61	135777600	6350	122.85	21900	21900	21150	28250	15250	21750	21382.30	9.79	1418	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1330	3.12	0.28	12	0.10	6861.00	76585.00	36750	20240202	-41.77	21150	20241023	1.18	36750	-41.77	20240202	21150	1.18	20241023	36750	-41.77	20240202	21150	1.18	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
54	20241023	110937	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21350	-400	5	-1.84	107828700	5038	97.47	21900	21900	21200	28250	15250	21750	21403.08	9.79	969	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1327	3.11	0.28	12	0.08	6861.00	76585.00	36750	20240202	-41.90	21200	20241023	0.71	36750	-41.90	20240202	21200	0.71	20241023	36750	-41.90	20240202	21200	0.71	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
55	20241023	100940	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21450	-300	5	-1.38	49960000	2322	44.92	21900	21900	21300	28250	15250	21750	21515.93	9.79	411	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1333	3.13	0.28	12	0.04	6861.00	76585.00	36750	20240202	-41.63	21300	20241023	0.70	36750	-41.63	20240202	21300	0.70	20241023	36750	-41.63	20240202	21300	0.70	20241023	0.62	N	192440	500	31 억	608359	N	N	0	N	N
56	20241023	090941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21850	100	2	0.46	481300	22	0.43	21900	21900	21750	28250	15250	21750	21877.27	9.79	-1	22183	21966	21833	21616	21483	21900	21550	31	6500	500	15660	50	1	6216363	1358	3.18	0.29	12	0.00	6861.00	76585.00	36750	20240202	-40.54	21700	20241022	0.69	36750	-40.54	20240202	21700	0.69	20241022	36750	-40.54	20240202	21700	0.69	20241022	0.62	N	192440	500	31 억	608359	N	N	0	N	N
57	20241022	160929	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21750	-200	5	-0.91	110423050	5061	116.96	22050	22050	21700	28500	15400	21950	21818.43	9.79	1033	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1352	3.17	0.28	12	0.08	6861.00	76585.00	36750	20240202	-40.82	21700	20241022	0.23	36750	-40.82	20240202	21700	0.23	20241022	36750	-40.82	20240202	21700	0.23	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
58	20241022	150942	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21800	-150	5	-0.68	105311600	4826	111.53	22050	22050	21700	28500	15400	21950	21821.72	9.79	997	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1355	3.18	0.28	12	0.08	6861.00	76585.00	36750	20240202	-40.68	21700	20241022	0.46	36750	-40.68	20240202	21700	0.46	20241022	36750	-40.68	20240202	21700	0.46	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
59	20241022	140941	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21850	-100	5	-0.46	101885750	4669	107.90	22050	22050	21700	28500	15400	21950	21821.75	9.79	966	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1358	3.18	0.29	12	0.08	6861.00	76585.00	36750	20240202	-40.54	21700	20241022	0.69	36750	-40.54	20240202	21700	0.69	20241022	36750	-40.54	20240202	21700	0.69	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
60	20241022	130942	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21800	-150	5	-0.68	95539200	4378	101.18	22050	22050	21700	28500	15400	21950	21822.57	9.79	956	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1355	3.18	0.28	12	0.07	6861.00	76585.00	36750	20240202	-40.68	21700	20241022	0.46	36750	-40.68	20240202	21700	0.46	20241022	36750	-40.68	20240202	21700	0.46	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
61	20241022	120939	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21800	-150	5	-0.68	93076250	4265	98.57	22050	22050	21700	28500	15400	21950	21823.27	9.79	933	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1355	3.18	0.28	12	0.07	6861.00	76585.00	36750	20240202	-40.68	21700	20241022	0.46	36750	-40.68	20240202	21700	0.46	20241022	36750	-40.68	20240202	21700	0.46	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
62	20241022	110935	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21850	-100	5	-0.46	91505050	4193	96.90	22050	22050	21700	28500	15400	21950	21823.29	9.79	917	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1358	3.18	0.29	12	0.07	6861.00	76585.00	36750	20240202	-40.54	21700	20241022	0.69	36750	-40.54	20240202	21700	0.69	20241022	36750	-40.54	20240202	21700	0.69	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
63	20241022	100936	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21950	0	3	0.00	12518500	571	13.20	22050	22050	21850	28500	15400	21950	21923.82	9.79	28	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1364	3.20	0.29	12	0.01	6861.00	76585.00	36750	20240202	-40.27	21850	20241022	0.46	36750	-40.27	20240202	21850	0.46	20241022	36750	-40.27	20240202	21850	0.46	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
64	20241022	090936	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21900	-50	5	-0.23	3748400	171	3.95	22050	22050	21850	28500	15400	21950	21920.47	9.79	-15	22183	22066	21983	21866	21783	22025	21825	31	6550	500	15800	50	1	6216363	1361	3.19	0.29	12	0.00	6861.00	76585.00	36750	20240202	-40.41	21850	20241022	0.23	36750	-40.41	20240202	21850	0.23	20241022	36750	-40.41	20240202	21850	0.23	20241022	0.56	N	192440	500	31 억	608778	N	N	0	N	N
65	20241021	160927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21950	-200	5	-0.90	95003400	4323	45.65	22100	22100	21900	28750	15550	22150	21976.39	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1364	3.20	0.29	12	0.07	6861.00	76585.00	36750	20240202	-40.27	21900	20241021	0.23	36750	-40.27	20240202	21900	0.23	20241021	36750	-40.27	20240202	21900	0.23	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
66	20241021	150933	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22000	-150	5	-0.68	94103350	4282	45.22	22100	22100	21900	28750	15550	22150	21976.49	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1368	3.21	0.29	12	0.07	6861.00	76585.00	36750	20240202	-40.14	21900	20241021	0.46	36750	-40.14	20240202	21900	0.46	20241021	36750	-40.14	20240202	21900	0.46	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
67	20241021	140935	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21950	-200	5	-0.90	84703750	3853	40.69	22100	22100	21900	28750	15550	22150	21983.84	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1364	3.20	0.29	12	0.06	6861.00	76585.00	36750	20240202	-40.27	21900	20241021	0.23	36750	-40.27	20240202	21900	0.23	20241021	36750	-40.27	20240202	21900	0.23	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
68	20241021	130933	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22000	-150	5	-0.68	83539500	3800	40.13	22100	22100	21900	28750	15550	22150	21984.08	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1368	3.21	0.29	12	0.06	6861.00	76585.00	36750	20240202	-40.14	21900	20241021	0.46	36750	-40.14	20240202	21900	0.46	20241021	36750	-40.14	20240202	21900	0.46	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
69	20241021	120932	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	21950	-200	5	-0.90	68630600	3120	32.95	22100	22100	21900	28750	15550	22150	21996.99	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1364	3.20	0.29	12	0.05	6861.00	76585.00	36750	20240202	-40.27	21900	20241021	0.23	36750	-40.27	20240202	21900	0.23	20241021	36750	-40.27	20240202	21900	0.23	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
70	20241021	110928	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22000	-150	5	-0.68	56383250	2562	27.05	22100	22100	22000	28750	15550	22150	22007.51	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1368	3.21	0.29	12	0.04	6861.00	76585.00	36750	20240202	-40.14	22000	20241021	0.00	36750	-40.14	20240202	22000	0.00	20241021	36750	-40.14	20240202	22000	0.00	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
71	20241021	100931	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22000	-150	5	-0.68	49929750	2269	23.96	22100	22100	22000	28750	15550	22150	22005.18	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1368	3.21	0.29	12	0.04	6861.00	76585.00	36750	20240202	-40.14	22000	20241021	0.00	36750	-40.14	20240202	22000	0.00	20241021	36750	-40.14	20240202	22000	0.00	20241021	0.54	N	192440	500	31 억	609882	N	N	0	N	N
72	20241021	090929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22050	-100	5	-0.45	3419600	155	1.64	22100	22100	22050	28750	15550	22150	22061.94	9.81	-4	22450	22300	22150	22000	21850	22225	21925	31	6600	500	15940	50	1	6216363	1371	3.21	0.29	12	0.00	6861.00	76585.00	36750	20240202	-40.00	22000	20241018	0.23	36750	-40.00	20240202	22000	0.23	20241018	36750	-40.00	20240202	22000	0.23	20241018	0.54	N	192440	500	31 억	609882	N	N	0	N	N
73	20241018	160928	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22150	0	3	0.00	208897750	9470	159.86	22300	22300	22000	28750	15550	22150	22058.46	9.94	-1430	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1377	3.23	0.29	12	0.15	6861.00	76585.00	36750	20240202	-39.73	22000	20241018	0.68	36750	-39.73	20240202	22000	0.68	20241018	36750	-39.73	20240202	22000	0.68	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
74	20241018	150952	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22050	-100	5	-0.45	156475600	7090	119.68	22300	22300	22000	28750	15550	22150	22069.90	9.94	-1518	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1371	3.21	0.29	12	0.11	6861.00	76585.00	36750	20240202	-40.00	22000	20241018	0.23	36750	-40.00	20240202	22000	0.23	20241018	36750	-40.00	20240202	22000	0.23	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
75	20241018	140952	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22100	-50	5	-0.23	111686600	5059	85.40	22300	22300	22000	28750	15550	22150	22076.81	9.94	-1461	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1374	3.22	0.29	12	0.08	6861.00	76585.00	36750	20240202	-39.86	22000	20241018	0.45	36750	-39.86	20240202	22000	0.45	20241018	36750	-39.86	20240202	22000	0.45	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
76	20241018	130938	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22100	-50	5	-0.23	108748250	4926	83.15	22300	22300	22000	28750	15550	22150	22076.38	9.94	-1440	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1374	3.22	0.29	12	0.08	6861.00	76585.00	36750	20240202	-39.86	22000	20241018	0.45	36750	-39.86	20240202	22000	0.45	20241018	36750	-39.86	20240202	22000	0.45	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
77	20241018	120949	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22150	0	3	0.00	37794600	1708	28.83	22300	22300	22050	28750	15550	22150	22127.99	9.94	-783	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1377	3.23	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.73	22050	20241018	0.45	36750	-39.73	20240202	22050	0.45	20241018	36750	-39.73	20240202	22050	0.45	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
78	20241018	110948	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22150	0	3	0.00	21244150	959	16.19	22300	22300	22100	28750	15550	22150	22152.40	9.94	-534	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1377	3.23	0.29	12	0.02	6861.00	76585.00	36750	20240202	-39.73	22100	20241018	0.23	36750	-39.73	20240202	22100	0.23	20241018	36750	-39.73	20240202	22100	0.23	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
79	20241018	100932	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22250	100	2	0.45	11677900	527	8.90	22300	22300	22100	28750	15550	22150	22159.20	9.94	-240	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1383	3.24	0.29	12	0.01	6861.00	76585.00	36750	20240202	-39.46	22100	20241018	0.68	36750	-39.46	20240202	22100	0.68	20241018	36750	-39.46	20240202	22100	0.68	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
80	20241018	090934	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	150	2	0.68	489200	22	0.37	22300	22300	22150	28750	15550	22150	22236.36	9.94	-3	22616	22382	22266	22032	21916	22325	21975	31	6600	500	15940	50	1	6216363	1386	3.25	0.29	12	0.00	6861.00	76585.00	36750	20240202	-39.32	22150	20241018	0.68	36750	-39.32	20240202	22150	0.68	20241018	36750	-39.32	20240202	22150	0.68	20241018	0.54	N	192440	500	31 억	617813	N	N	0	N	N
81	20241017	160932	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22150	-150	5	-0.67	131501750	5924	200.41	22450	22500	22150	28950	15650	22300	22198.13	9.98	-733	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1377	3.23	0.29	12	0.10	6861.00	76585.00	36750	20240202	-39.73	22150	20241017	0.00	36750	-39.73	20240202	22150	0.00	20241017	36750	-39.73	20240202	22150	0.00	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
82	20241017	150934	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22150	-150	5	-0.67	124413300	5604	189.58	22450	22500	22150	28950	15650	22300	22200.80	9.98	-691	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1377	3.23	0.29	12	0.09	6861.00	76585.00	36750	20240202	-39.73	22150	20241017	0.00	36750	-39.73	20240202	22150	0.00	20241017	36750	-39.73	20240202	22150	0.00	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
83	20241017	140937	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22200	-100	5	-0.45	114782150	5170	174.90	22450	22500	22150	28950	15650	22300	22201.58	9.98	-638	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1380	3.24	0.29	12	0.08	6861.00	76585.00	36750	20240202	-39.59	22150	20241017	0.23	36750	-39.59	20240202	22150	0.23	20241017	36750	-39.59	20240202	22150	0.23	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
84	20241017	130933	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22250	-50	5	-0.22	111674200	5030	170.16	22450	22500	22150	28950	15650	22300	22201.63	9.98	-526	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1383	3.24	0.29	12	0.08	6861.00	76585.00	36750	20240202	-39.46	22150	20241017	0.45	36750	-39.46	20240202	22150	0.45	20241017	36750	-39.46	20240202	22150	0.45	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
85	20241017	120938	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22250	-50	5	-0.22	111518600	5023	169.93	22450	22500	22150	28950	15650	22300	22201.59	9.98	-525	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1383	3.24	0.29	12	0.08	6861.00	76585.00	36750	20240202	-39.46	22150	20241017	0.45	36750	-39.46	20240202	22150	0.45	20241017	36750	-39.46	20240202	22150	0.45	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
86	20241017	110936	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22150	-150	5	-0.67	93719350	4221	142.79	22450	22500	22150	28950	15650	22300	22203.12	9.98	-430	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1377	3.23	0.29	12	0.07	6861.00	76585.00	36750	20240202	-39.73	22150	20241017	0.00	36750	-39.73	20240202	22150	0.00	20241017	36750	-39.73	20240202	22150	0.00	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
87	20241017	100933	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22200	-100	5	-0.45	73012200	3288	111.23	22450	22500	22150	28950	15650	22300	22205.66	9.98	-204	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1380	3.24	0.29	12	0.05	6861.00	76585.00	36750	20240202	-39.59	22150	20241017	0.23	36750	-39.59	20240202	22150	0.23	20241017	36750	-39.59	20240202	22150	0.23	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
88	20241017	090927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22250	-50	5	-0.22	2723450	122	4.13	22450	22500	22250	28950	15650	22300	22323.36	9.98	-7	22533	22416	22333	22216	22133	22375	22175	31	6650	500	16050	50	1	6216363	1383	3.24	0.29	12	0.00	6861.00	76585.00	36750	20240202	-39.46	22250	20241017	0.00	36750	-39.46	20240202	22250	0.00	20241017	36750	-39.46	20240202	22250	0.00	20241017	0.55	N	192440	500	31 억	620094	N	N	2	N	N
89	20241016	160923	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	66059400	2956	92.84	22450	22450	22250	29150	15750	22450	22347.64	10.00	-610	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.05	6861.00	76585.00	36750	20240202	-39.32	22250	20241016	0.22	36750	-39.32	20240202	22250	0.22	20241016	36750	-39.32	20240202	22250	0.22	20241016	0.55	N	192440	500	31 억	621706	N	N	2	N	N
90	20241016	150928	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22350	-100	5	-0.45	64453700	2884	90.58	22450	22450	22250	29150	15750	22450	22348.72	10.00	-603	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1389	3.26	0.29	12	0.05	6861.00	76585.00	36750	20240202	-39.18	22250	20241016	0.45	36750	-39.18	20240202	22250	0.45	20241016	36750	-39.18	20240202	22250	0.45	20241016	0.55	N	192440	500	31 억	621706	N	N	0	N	N
91	20241016	140930	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	46607350	2087	65.55	22450	22450	22250	29150	15750	22450	22332.22	10.00	-508	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.32	22250	20241016	0.22	36750	-39.32	20240202	22250	0.22	20241016	36750	-39.32	20240202	22250	0.22	20241016	0.55	N	192440	500	31 억	621706	N	N	0	N	N
92	20241016	130925	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	42950050	1923	60.40	22450	22450	22250	29150	15750	22450	22334.92	10.00	-487	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.32	22250	20241016	0.22	36750	-39.32	20240202	22250	0.22	20241016	36750	-39.32	20240202	22250	0.22	20241016	0.55	N	192440	500	31 억	621706	N	N	0	N	N
93	20241016	120926	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	36280100	1624	51.01	22450	22450	22250	29150	15750	22450	22339.96	10.00	-440	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.32	22250	20241016	0.22	36750	-39.32	20240202	22250	0.22	20241016	36750	-39.32	20240202	22250	0.22	20241016	0.55	N	192440	500	31 억	621706	N	N	0	N	N
94	20241016	110923	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	28672200	1283	40.30	22450	22450	22250	29150	15750	22450	22347.78	10.00	-413	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.02	6861.00	76585.00	36750	20240202	-39.32	22250	20241016	0.22	36750	-39.32	20240202	22250	0.22	20241016	36750	-39.32	20240202	22250	0.22	20241016	0.55	N	192440	500	31 억	621706	N	N	0	N	N
95	20241016	100924	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-50	5	-0.22	20182800	904	28.39	22450	22450	22250	29150	15750	22450	22326.11	10.00	-368	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1392	3.26	0.29	12	0.01	6861.00	76585.00	36750	20240202	-39.05	22250	20241016	0.67	36750	-39.05	20240202	22250	0.67	20241016	36750	-39.05	20240202	22250	0.67	20241016	0.55	N	192440	500	31 억	621706	N	N	0	N	N
96	20241016	090926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22350	-100	5	-0.45	5699300	254	7.98	22450	22450	22350	29150	15750	22450	22438.19	10.00	-235	22716	22582	22416	22282	22116	22500	22200	31	6700	500	16160	50	1	6216363	1389	3.26	0.29	12	0.00	6861.00	76585.00	36750	20240202	-39.18	22250	20241015	0.45	36750	-39.18	20240202	22250	0.45	20241015	36750	-39.18	20240202	22250	0.45	20241015	0.55	N	192440	500	31 억	621706	N	N	0	N	N
97	20241015	160920	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22450	0	3	0.00	71101850	3183	121.49	22550	22550	22250	29150	15750	22450	22337.65	10.03	-430	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1396	3.27	0.29	12	0.05	6861.00	76585.00	36750	20240202	-38.91	22250	20241015	0.90	36750	-38.91	20240202	22250	0.90	20241015	36750	-38.91	20240202	22250	0.90	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
98	20241015	150928	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	68392300	3062	116.87	22550	22550	22250	29150	15750	22450	22335.83	10.03	-401	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.05	6861.00	76585.00	36750	20240202	-39.32	22250	20241015	0.22	36750	-39.32	20240202	22250	0.22	20241015	36750	-39.32	20240202	22250	0.22	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
99	20241015	140927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22300	-150	5	-0.67	44920550	2010	76.72	22550	22550	22250	29150	15750	22450	22348.53	10.03	-277	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1386	3.25	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.32	22250	20241015	0.22	36750	-39.32	20240202	22250	0.22	20241015	36750	-39.32	20240202	22250	0.22	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
100	20241015	130924	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22350	-100	5	-0.45	35065250	1569	59.89	22550	22550	22250	29150	15750	22450	22348.79	10.03	-224	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1389	3.26	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.18	22250	20241015	0.45	36750	-39.18	20240202	22250	0.45	20241015	36750	-39.18	20240202	22250	0.45	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
101	20241015	120925	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22450	0	3	0.00	28682900	1283	48.97	22550	22550	22250	29150	15750	22450	22356.12	10.03	-191	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1396	3.27	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.91	22250	20241015	0.90	36750	-38.91	20240202	22250	0.90	20241015	36750	-38.91	20240202	22250	0.90	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
102	20241015	110933	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-50	5	-0.22	8721900	389	14.85	22550	22550	22350	29150	15750	22450	22421.34	10.03	-121	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1392	3.26	0.29	12	0.01	6861.00	76585.00	36750	20240202	-39.05	22350	20241015	0.22	36750	-39.05	20240202	22350	0.22	20241015	36750	-39.05	20240202	22350	0.22	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
103	20241015	100927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-50	5	-0.22	6968700	311	11.87	22550	22550	22350	29150	15750	22450	22407.40	10.03	-112	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1392	3.26	0.29	12	0.01	6861.00	76585.00	36750	20240202	-39.05	22350	20241015	0.22	36750	-39.05	20240202	22350	0.22	20241015	36750	-39.05	20240202	22350	0.22	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
104	20241015	090923	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22350	-100	5	-0.45	3875300	173	6.60	22550	22550	22350	29150	15750	22450	22400.58	10.03	-12	22850	22650	22500	22300	22150	22575	22225	31	6700	500	16160	50	1	6216363	1389	3.26	0.29	12	0.00	6861.00	76585.00	36750	20240202	-39.18	22350	20241015	0.00	36750	-39.18	20240202	22350	0.00	20241015	36750	-39.18	20240202	22350	0.00	20241015	0.55	N	192440	500	31 억	623207	N	N	1	N	N
105	20241014	160903	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	58720550	2620	93.07	22650	22700	22350	29250	15750	22500	22412.42	10.05	-514	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.91	22350	20241014	0.45	36750	-38.91	20240202	22350	0.45	20241014	36750	-38.91	20240202	22350	0.45	20241014	0.55	N	192440	500	31 억	624452	N	N	1	N	N
106	20241014	150913	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-100	5	-0.44	57936550	2585	91.83	22650	22700	22350	29250	15750	22500	22412.59	10.05	-510	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1392	3.26	0.29	12	0.04	6861.00	76585.00	36750	20240202	-39.05	22350	20241014	0.22	36750	-39.05	20240202	22350	0.22	20241014	36750	-39.05	20240202	22350	0.22	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
107	20241014	140912	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	48104350	2146	76.23	22650	22700	22350	29250	15750	22500	22415.82	10.05	-367	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.03	6861.00	76585.00	36750	20240202	-38.91	22350	20241014	0.45	36750	-38.91	20240202	22350	0.45	20241014	36750	-38.91	20240202	22350	0.45	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
108	20241014	130911	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	41992200	1873	66.54	22650	22700	22350	29250	15750	22500	22419.75	10.05	-336	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.03	6861.00	76585.00	36750	20240202	-38.91	22350	20241014	0.45	36750	-38.91	20240202	22350	0.45	20241014	36750	-38.91	20240202	22350	0.45	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
109	20241014	120905	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	40222100	1794	63.73	22650	22700	22350	29250	15750	22500	22420.35	10.05	-324	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.03	6861.00	76585.00	36750	20240202	-38.91	22350	20241014	0.45	36750	-38.91	20240202	22350	0.45	20241014	36750	-38.91	20240202	22350	0.45	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
110	20241014	110903	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-100	5	-0.44	37957050	1693	60.14	22650	22700	22350	29250	15750	22500	22419.99	10.05	-298	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1392	3.26	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.05	22350	20241014	0.22	36750	-39.05	20240202	22350	0.22	20241014	36750	-39.05	20240202	22350	0.22	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
111	20241014	100905	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-100	5	-0.44	20889100	930	33.04	22650	22700	22350	29250	15750	22500	22461.40	10.05	-35	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1392	3.26	0.29	12	0.01	6861.00	76585.00	36750	20240202	-39.05	22350	20241014	0.22	36750	-39.05	20240202	22350	0.22	20241014	36750	-39.05	20240202	22350	0.22	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
112	20241014	090908	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22500	0	3	0.00	11281600	502	17.83	22650	22700	22350	29250	15750	22500	22473.31	10.05	-51	22700	22600	22500	22400	22300	22600	22400	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.78	22350	20241014	0.67	36750	-38.78	20240202	22350	0.67	20241014	36750	-38.78	20240202	22350	0.67	20241014	0.55	N	192440	500	31 억	624452	N	N	0	N	N
113	20241011	160850	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	63279850	2815	121.23	22500	22600	22400	29250	15750	22500	22479.52	10.04	692	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.05	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
114	20241011	150903	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	61119950	2719	117.10	22500	22600	22400	29250	15750	22500	22478.83	10.04	638	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
115	20241011	140905	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	49704350	2210	95.18	22500	22600	22400	29250	15750	22500	22490.66	10.04	831	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
116	20241011	130906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	43637150	1940	83.55	22500	22600	22400	29250	15750	22500	22493.38	10.04	781	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.03	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
117	20241011	120859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	31064500	1381	59.47	22500	22600	22400	29250	15750	22500	22494.21	10.04	563	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.91	22350	20241007	0.45	36750	-38.91	20240202	22350	0.45	20241007	36750	-38.91	20240202	22350	0.45	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
118	20241011	110900	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	22959500	1021	43.97	22500	22600	22400	29250	15750	22500	22487.27	10.04	485	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
119	20241011	100908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	15920000	708	30.49	22500	22600	22400	29250	15750	22500	22485.88	10.04	335	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.91	22350	20241007	0.45	36750	-38.91	20240202	22350	0.45	20241007	36750	-38.91	20240202	22350	0.45	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
120	20241011	090905	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	100	2	0.44	7801400	347	14.94	22500	22600	22400	29250	15750	22500	22482.42	10.04	153	22733	22616	22533	22416	22333	22575	22375	31	6750	500	16200	50	1	6216363	1405	3.29	0.30	12	0.01	6861.00	76585.00	36750	20240202	-38.50	22350	20241007	1.12	36750	-38.50	20240202	22350	1.12	20241007	36750	-38.50	20240202	22350	1.12	20241007	0.53	N	192440	500	31 억	624261	N	N	0	N	N
121	20241010	160923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	51892350	2305	17.06	22650	22650	22450	29250	15750	22500	22512.96	10.04	474	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
122	20241010	150938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	50047350	2223	16.45	22650	22650	22450	29250	15750	22500	22513.43	10.04	438	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
123	20241010	140931	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	35708050	1585	11.73	22650	22650	22450	29250	15750	22500	22528.74	10.04	287	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.03	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
124	20241010	130929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	50	2	0.22	24415200	1083	8.01	22650	22650	22450	29250	15750	22500	22544.04	10.04	189	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
125	20241010	120930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	20403850	905	6.70	22650	22650	22450	29250	15750	22500	22545.69	10.04	140	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
126	20241010	110929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	50	2	0.22	16576850	735	5.44	22650	22650	22500	29250	15750	22500	22553.54	10.04	123	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
127	20241010	100928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	50	2	0.22	13377800	593	4.39	22650	22650	22500	29250	15750	22500	22559.53	10.04	96	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
128	20241010	090931	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	100	2	0.44	1856350	82	0.61	22650	22650	22500	29250	15750	22500	22638.41	10.04	-1	22700	22600	22500	22400	22300	22550	22350	31	6750	500	16200	50	1	6216363	1405	3.29	0.30	12	0.00	6861.00	76585.00	36750	20240202	-38.50	22350	20241007	1.12	36750	-38.50	20240202	22350	1.12	20241007	36750	-38.50	20240202	22350	1.12	20241007	0.52	N	192440	500	31 억	624387	N	N	0	N	N
129	20241008	160921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	304083500	13514	101.27	22600	22600	22400	29250	15750	22500	22501.37	10.18	-727	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.22	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
130	20241008	150929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	292316900	12991	97.35	22600	22600	22400	29250	15750	22500	22501.49	10.18	-722	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.21	6861.00	76585.00	36750	20240202	-38.91	22350	20241007	0.45	36750	-38.91	20240202	22350	0.45	20241007	36750	-38.91	20240202	22350	0.45	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
131	20241008	140925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	281482050	12509	93.74	22600	22600	22400	29250	15750	22500	22502.36	10.18	-713	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.20	6861.00	76585.00	36750	20240202	-38.91	22350	20241007	0.45	36750	-38.91	20240202	22350	0.45	20241007	36750	-38.91	20240202	22350	0.45	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
132	20241008	130923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	0	3	0.00	274196800	12185	91.31	22600	22600	22400	29250	15750	22500	22502.81	10.18	-707	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.20	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
133	20241008	120925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	50	2	0.22	200081050	8891	66.62	22600	22600	22400	29250	15750	22500	22503.77	10.18	-705	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.14	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
134	20241008	110923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	50	2	0.22	111189000	4942	37.03	22600	22600	22400	29250	15750	22500	22498.79	10.18	64	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.08	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
135	20241008	100925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	50	2	0.22	13390900	594	4.45	22600	22600	22450	29250	15750	22500	22543.60	10.18	-16	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
136	20241008	090925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	100	2	0.44	722850	32	0.24	22600	22600	22550	29250	15750	22500	22589.06	10.18	-7	22800	22650	22500	22350	22200	22575	22275	31	6750	500	16200	50	1	6216363	1405	3.29	0.30	12	0.00	6861.00	76585.00	36750	20240202	-38.50	22350	20241007	1.12	36750	-38.50	20240202	22350	1.12	20241007	36750	-38.50	20240202	22350	1.12	20241007	0.53	N	192440	500	31 억	633113	N	N	0	N	N
137	20241007	160935	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22500	0	3	0.00	299724900	13321	406.75	22550	22650	22350	29250	15750	22500	22500.18	10.34	-992	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.21	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
138	20241007	150853	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22550	50	2	0.22	289766500	12879	393.25	22550	22650	22350	29250	15750	22500	22499.15	10.34	-975	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.21	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
139	20241007	140923	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22550	50	2	0.22	240422600	10688	326.35	22550	22650	22350	29250	15750	22500	22494.63	10.34	-963	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.17	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
140	20241007	130852	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22550	50	2	0.22	219374600	9756	297.89	22550	22650	22350	29250	15750	22500	22486.12	10.34	-1359	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.16	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
141	20241007	120927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22500	0	3	0.00	213440400	9493	289.86	22550	22650	22350	29250	15750	22500	22483.98	10.34	-1403	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.15	6861.00	76585.00	36750	20240202	-38.78	22350	20241007	0.67	36750	-38.78	20240202	22350	0.67	20241007	36750	-38.78	20240202	22350	0.67	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
142	20241007	110840	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22550	50	2	0.22	206542800	9187	280.52	22550	22650	22350	29250	15750	22500	22482.07	10.34	-1460	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.15	6861.00	76585.00	36750	20240202	-38.64	22350	20241007	0.89	36750	-38.64	20240202	22350	0.89	20241007	36750	-38.64	20240202	22350	0.89	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
143	20241007	100838	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22400	-100	5	-0.44	47660750	2128	64.98	22550	22650	22350	29250	15750	22500	22396.97	10.34	-68	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1392	3.26	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.05	22350	20241007	0.22	36750	-39.05	20240202	22350	0.22	20241007	36750	-39.05	20240202	22350	0.22	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
144	20241007	090916	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	22500	0	3	0.00	4166300	185	5.65	22550	22650	22450	29250	15750	22500	22520.54	10.34	-26	22900	22700	22600	22400	22300	22650	22350	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.00	6861.00	76585.00	36750	20240202	-38.78	22450	20241007	0.22	36750	-38.78	20240202	22450	0.22	20241007	36750	-38.78	20240202	22450	0.22	20241007	0.52	N	192440	500	31 억	642607	N	N	0	N	N
145	20241004	160813	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22500	-50	5	-0.22	73820100	3275	70.28	22800	22800	22500	29300	15800	22550	22540.49	10.38	-751	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1399	3.28	0.29	12	0.05	6861.00	76585.00	36750	20240202	-38.78	22450	20240919	0.22	36750	-38.78	20240202	22450	0.22	20240919	36750	-38.78	20240202	22450	0.22	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
146	20241004	150827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	0	3	0.00	68239900	3027	64.96	22800	22800	22500	29300	15800	22550	22543.74	10.38	-706	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1402	3.29	0.29	12	0.05	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
147	20241004	140817	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	0	3	0.00	64230200	2849	61.14	22800	22800	22500	29300	15800	22550	22544.82	10.38	-620	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1402	3.29	0.29	12	0.05	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
148	20241004	130824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	0	3	0.00	54742300	2428	52.10	22800	22800	22500	29300	15800	22550	22546.25	10.38	-371	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1402	3.29	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
149	20241004	120821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	0	3	0.00	49779550	2208	47.38	22800	22800	22500	29300	15800	22550	22545.09	10.38	-320	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1402	3.29	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
150	20241004	110816	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	0	3	0.00	34151100	1515	32.51	22800	22800	22500	29300	15800	22550	22541.98	10.38	-256	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1402	3.29	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
151	20241004	100817	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	50	2	0.22	10419600	462	9.91	22800	22800	22500	29300	15800	22550	22553.25	10.38	-52	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1405	3.29	0.30	12	0.01	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
152	20241004	090820	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22800	250	2	1.11	501600	22	0.47	22800	22800	22800	29300	15800	22550	22800.00	10.38	-3	23016	22782	22666	22432	22316	22725	22375	31	6750	500	16230	50	1	6216363	1417	3.32	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.96	22450	20240919	1.56	36750	-37.96	20240202	22450	1.56	20240919	36750	-37.96	20240202	22450	1.56	20240919	0.51	N	192440	500	31 억	644958	N	N	0	N	N
153	20241002	160813	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22550	-200	5	-0.88	105328600	4660	126.12	22900	22900	22550	29550	15950	22750	22603.28	10.43	-875	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1402	3.29	0.29	12	0.07	6861.00	76585.00	36750	20240202	-38.64	22450	20240919	0.45	36750	-38.64	20240202	22450	0.45	20240919	36750	-38.64	20240202	22450	0.45	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
154	20241002	150824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-150	5	-0.66	95315850	4216	114.10	22900	22900	22550	29550	15950	22750	22608.12	10.43	-831	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1405	3.29	0.30	12	0.07	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
155	20241002	140824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-150	5	-0.66	76473300	3382	91.53	22900	22900	22550	29550	15950	22750	22611.86	10.43	-742	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1405	3.29	0.30	12	0.05	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
156	20241002	130813	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	-100	5	-0.44	67728000	2995	81.06	22900	22900	22550	29550	15950	22750	22613.69	10.43	-742	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1408	3.30	0.30	12	0.05	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
157	20241002	120813	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22600	-150	5	-0.66	54390650	2405	65.09	22900	22900	22550	29550	15950	22750	22615.65	10.43	-765	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1405	3.29	0.30	12	0.04	6861.00	76585.00	36750	20240202	-38.50	22450	20240919	0.67	36750	-38.50	20240202	22450	0.67	20240919	36750	-38.50	20240202	22450	0.67	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
158	20241002	110804	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	-100	5	-0.44	43215800	1911	51.72	22900	22900	22550	29550	15950	22750	22614.23	10.43	-479	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1408	3.30	0.30	12	0.03	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
159	20241002	100801	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22650	-100	5	-0.44	34304250	1517	41.06	22900	22900	22550	29550	15950	22750	22613.22	10.43	-474	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1408	3.30	0.30	12	0.02	6861.00	76585.00	36750	20240202	-38.37	22450	20240919	0.89	36750	-38.37	20240202	22450	0.89	20240919	36750	-38.37	20240202	22450	0.89	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N
160	20241002	090802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22850	100	2	0.44	1962250	86	2.33	22900	22900	22700	29550	15950	22750	22816.86	10.43	-36	23616	23182	22916	22482	22216	23050	22350	31	6800	500	16380	50	1	6216363	1420	3.33	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.82	22450	20240919	1.78	36750	-37.82	20240202	22450	1.78	20240919	36750	-37.82	20240202	22450	1.78	20240919	0.52	N	192440	500	31 억	648135	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History