KissMeData/318410/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8210	-240	5	-2.84	99139420	12106	54.96	8450	8450	8070	10980	5920	8450	8189.28	1.33	-5815	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	456	29.32	0.62	12	0.22	280.00	13154.00	11360	20230609	-27.73	8060	20231020	1.86	11360	-27.73	20230609	8060	1.86	20231020	11360	-27.73	20230609	8060	1.86	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
3	20231031	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8080	-370	5	-4.38	88366960	10793	49.00	8450	8450	8070	10980	5920	8450	8187.43	1.33	-5307	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	449	28.86	0.61	12	0.19	280.00	13154.00	11360	20230609	-28.87	8060	20231020	0.25	11360	-28.87	20230609	8060	0.25	20231020	11360	-28.87	20230609	8060	0.25	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
4	20231031	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8110	-340	5	-4.02	71908760	8758	39.76	8450	8450	8100	10980	5920	8450	8210.64	1.33	-4655	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	451	28.96	0.62	12	0.16	280.00	13154.00	11360	20230609	-28.61	8060	20231020	0.62	11360	-28.61	20230609	8060	0.62	20231020	11360	-28.61	20230609	8060	0.62	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
5	20231031	131156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8220	-230	5	-2.72	50809110	6159	27.96	8450	8450	8160	10980	5920	8450	8249.57	1.33	-3633	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	457	29.36	0.62	12	0.11	280.00	13154.00	11360	20230609	-27.64	8060	20231020	1.99	11360	-27.64	20230609	8060	1.99	20231020	11360	-27.64	20230609	8060	1.99	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
6	20231031	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8210	-240	5	-2.84	40574030	4909	22.29	8450	8450	8210	10980	5920	8450	8265.23	1.33	-3493	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	456	29.32	0.62	12	0.09	280.00	13154.00	11360	20230609	-27.73	8060	20231020	1.86	11360	-27.73	20230609	8060	1.86	20231020	11360	-27.73	20230609	8060	1.86	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
7	20231031	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	-170	5	-2.01	22255570	2683	12.18	8450	8450	8230	10980	5920	8450	8295.03	1.33	-1428	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	460	29.57	0.63	12	0.05	280.00	13154.00	11360	20230609	-27.11	8060	20231020	2.73	11360	-27.11	20230609	8060	2.73	20231020	11360	-27.11	20230609	8060	2.73	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
8	20231031	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8300	-150	5	-1.78	15949020	1918	8.71	8450	8450	8250	10980	5920	8450	8315.44	1.33	-982	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	461	29.64	0.63	12	0.03	280.00	13154.00	11360	20230609	-26.94	8060	20231020	2.98	11360	-26.94	20230609	8060	2.98	20231020	11360	-26.94	20230609	8060	2.98	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
9	20231031	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8350	-100	5	-1.18	7929330	949	4.31	8450	8450	8300	10980	5920	8450	8355.46	1.33	-160	8623	8536	8363	8276	8103	8580	8320	28	2530	500	5910	10	1	5555243	464	29.82	0.63	12	0.02	280.00	13154.00	11360	20230609	-26.50	8060	20231020	3.60	11360	-26.50	20230609	8060	3.60	20231020	11360	-26.50	20230609	8060	3.60	20231020	1.48	N	318410	500	27 억	73990	N	N	N	N
10	20231030	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8450	250	2	3.05	180408030	21802	133.06	8200	8450	8190	10660	5740	8200	8274.75	1.24	5282	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	469	30.18	0.64	12	0.39	280.00	13154.00	11360	20230609	-25.62	8060	20231020	4.84	11360	-25.62	20230609	8060	4.84	20231020	11360	-25.62	20230609	8060	4.84	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
11	20231030	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8300	100	2	1.22	156595410	18961	115.72	8200	8320	8190	10660	5740	8200	8258.85	1.24	4905	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	461	29.64	0.63	12	0.34	280.00	13154.00	11360	20230609	-26.94	8060	20231020	2.98	11360	-26.94	20230609	8060	2.98	20231020	11360	-26.94	20230609	8060	2.98	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
12	20231030	141114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8270	70	2	0.85	145386360	17607	107.46	8200	8320	8190	10660	5740	8200	8257.34	1.24	4360	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	459	29.54	0.63	12	0.32	280.00	13154.00	11360	20230609	-27.20	8060	20231020	2.61	11360	-27.20	20230609	8060	2.61	20231020	11360	-27.20	20230609	8060	2.61	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
13	20231030	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8260	60	2	0.73	121361580	14702	89.73	8200	8320	8190	10660	5740	8200	8254.80	1.24	3576	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	459	29.50	0.63	12	0.26	280.00	13154.00	11360	20230609	-27.29	8060	20231020	2.48	11360	-27.29	20230609	8060	2.48	20231020	11360	-27.29	20230609	8060	2.48	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
14	20231030	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8260	60	2	0.73	113199100	13712	83.69	8200	8320	8190	10660	5740	8200	8255.52	1.24	3270	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	459	29.50	0.63	12	0.25	280.00	13154.00	11360	20230609	-27.29	8060	20231020	2.48	11360	-27.29	20230609	8060	2.48	20231020	11360	-27.29	20230609	8060	2.48	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
15	20231030	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8260	60	2	0.73	111052120	13452	82.10	8200	8320	8190	10660	5740	8200	8255.48	1.24	3185	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	459	29.50	0.63	12	0.24	280.00	13154.00	11360	20230609	-27.29	8060	20231020	2.48	11360	-27.29	20230609	8060	2.48	20231020	11360	-27.29	20230609	8060	2.48	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
16	20231030	101105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	80	2	0.98	83387000	10096	61.62	8200	8320	8190	10660	5740	8200	8259.47	1.24	2446	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	460	29.57	0.63	12	0.18	280.00	13154.00	11360	20230609	-27.11	8060	20231020	2.73	11360	-27.11	20230609	8060	2.73	20231020	11360	-27.11	20230609	8060	2.73	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
17	20231030	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8220	20	2	0.24	39856000	4817	29.40	8200	8320	8190	10660	5740	8200	8274.18	1.24	1438	8533	8366	8283	8116	8033	8325	8075	28	2460	500	5740	10	1	5555243	457	29.36	0.62	12	0.09	280.00	13154.00	11360	20230609	-27.64	8060	20231020	1.99	11360	-27.64	20230609	8060	1.99	20231020	11360	-27.64	20230609	8060	1.99	20231020	1.55	N	318410	500	27 억	68708	N	N	N	N
18	20231027	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8200	-320	5	-3.76	135538250	16290	50.02	8430	8450	8200	11070	5970	8520	8320.33	1.28	-2561	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	456	29.29	0.62	12	0.29	280.00	13154.00	11360	20230609	-27.82	8060	20231020	1.74	11360	-27.82	20230609	8060	1.74	20231020	11360	-27.82	20230609	8060	1.74	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
19	20231027	151106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8410	-110	5	-1.29	106846320	12805	39.32	8430	8430	8250	11070	5970	8520	8344.11	1.28	-2162	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	467	30.04	0.64	12	0.23	280.00	13154.00	11360	20230609	-25.97	8060	20231020	4.34	11360	-25.97	20230609	8060	4.34	20231020	11360	-25.97	20230609	8060	4.34	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
20	20231027	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8340	-180	5	-2.11	99023080	11867	36.44	8430	8430	8250	11070	5970	8520	8344.41	1.28	-1829	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	463	29.79	0.63	12	0.21	280.00	13154.00	11360	20230609	-26.58	8060	20231020	3.47	11360	-26.58	20230609	8060	3.47	20231020	11360	-26.58	20230609	8060	3.47	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
21	20231027	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8310	-210	5	-2.46	88885010	10643	32.68	8430	8430	8250	11070	5970	8520	8351.50	1.28	-1642	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	462	29.68	0.63	12	0.19	280.00	13154.00	11360	20230609	-26.85	8060	20231020	3.10	11360	-26.85	20230609	8060	3.10	20231020	11360	-26.85	20230609	8060	3.10	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
22	20231027	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8400	-120	5	-1.41	67491130	8070	24.78	8430	8430	8250	11070	5970	8520	8363.21	1.28	167	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	467	30.00	0.64	12	0.15	280.00	13154.00	11360	20230609	-26.06	8060	20231020	4.22	11360	-26.06	20230609	8060	4.22	20231020	11360	-26.06	20230609	8060	4.22	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
23	20231027	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8390	-130	5	-1.53	42465230	5088	15.62	8430	8430	8250	11070	5970	8520	8346.15	1.28	-528	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	466	29.96	0.64	12	0.09	280.00	13154.00	11360	20230609	-26.14	8060	20231020	4.09	11360	-26.14	20230609	8060	4.09	20231020	11360	-26.14	20230609	8060	4.09	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
24	20231027	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8310	-210	5	-2.46	18425270	2215	6.80	8430	8430	8250	11070	5970	8520	8318.41	1.28	-666	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	462	29.68	0.63	12	0.04	280.00	13154.00	11360	20230609	-26.85	8060	20231020	3.10	11360	-26.85	20230609	8060	3.10	20231020	11360	-26.85	20230609	8060	3.10	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
25	20231027	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8430	-90	5	-1.06	724880	86	0.26	8430	8430	8420	11070	5970	8520	8428.84	1.28	-10	8640	8580	8460	8400	8280	8610	8430	28	2550	500	5960	10	1	5555243	468	30.11	0.64	12	0.00	280.00	13154.00	11360	20230609	-25.79	8060	20231020	4.59	11360	-25.79	20230609	8060	4.59	20231020	11360	-25.79	20230609	8060	4.59	20231020	1.51	N	318410	500	27 억	71269	N	N	N	N
26	20231026	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8520	-30	5	-0.35	275178050	32566	414.48	8480	8520	8340	11110	5990	8550	8444.81	1.46	-9743	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	473	30.43	0.65	12	0.59	280.00	13154.00	11360	20230609	-25.00	8060	20231020	5.71	11360	-25.00	20230609	8060	5.71	20231020	11360	-25.00	20230609	8060	5.71	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
27	20231026	151048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8440	-110	5	-1.29	251917240	29832	379.69	8480	8500	8340	11110	5990	8550	8444.51	1.46	-9587	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	469	30.14	0.64	12	0.54	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
28	20231026	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8440	-110	5	-1.29	237386100	28106	357.72	8480	8500	8340	11110	5990	8550	8446.08	1.46	-10335	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	469	30.14	0.64	12	0.51	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
29	20231026	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8440	-110	5	-1.29	199601390	23600	300.37	8480	8500	8340	11110	5990	8550	8457.67	1.46	-10797	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	469	30.14	0.64	12	0.42	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
30	20231026	121042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8440	-110	5	-1.29	191947040	22693	288.83	8480	8500	8340	11110	5990	8550	8458.40	1.46	-11018	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	469	30.14	0.64	12	0.41	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
31	20231026	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8470	-80	5	-0.94	178893400	21145	269.12	8480	8500	8340	11110	5990	8550	8460.30	1.46	-10342	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	471	30.25	0.64	12	0.38	280.00	13154.00	11360	20230609	-25.44	8060	20231020	5.09	11360	-25.44	20230609	8060	5.09	20231020	11360	-25.44	20230609	8060	5.09	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
32	20231026	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8490	-60	5	-0.70	170375040	20142	256.36	8480	8500	8340	11110	5990	8550	8458.67	1.46	-10309	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	472	30.32	0.65	12	0.36	280.00	13154.00	11360	20230609	-25.26	8060	20231020	5.33	11360	-25.26	20230609	8060	5.33	20231020	11360	-25.26	20230609	8060	5.33	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
33	20231026	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8440	-110	5	-1.29	13574170	1608	20.47	8480	8480	8340	11110	5990	8550	8441.31	1.46	-351	8750	8650	8570	8470	8390	8610	8430	28	2560	500	5980	10	1	5555243	469	30.14	0.64	12	0.03	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.54	N	318410	500	27 억	81012	N	N	N	N
34	20231025	161052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8550	-90	5	-1.04	67193090	7857	34.77	8670	8670	8490	11230	6050	8640	8552.00	1.45	257	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	475	30.54	0.65	12	0.14	280.00	13154.00	11360	20230609	-24.74	8060	20231020	6.08	11360	-24.74	20230609	8060	6.08	20231020	11360	-24.74	20230609	8060	6.08	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
35	20231025	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8560	-80	5	-0.93	64168300	7502	33.20	8670	8670	8490	11230	6050	8640	8553.49	1.45	194	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	476	30.57	0.65	12	0.14	280.00	13154.00	11360	20230609	-24.65	8060	20231020	6.20	11360	-24.65	20230609	8060	6.20	20231020	11360	-24.65	20230609	8060	6.20	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
36	20231025	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8520	-120	5	-1.39	63997100	7482	33.11	8670	8670	8490	11230	6050	8640	8553.48	1.45	191	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	473	30.43	0.65	12	0.13	280.00	13154.00	11360	20230609	-25.00	8060	20231020	5.71	11360	-25.00	20230609	8060	5.71	20231020	11360	-25.00	20230609	8060	5.71	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
37	20231025	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8590	-50	5	-0.58	56475940	6597	29.20	8670	8670	8500	11230	6050	8640	8560.85	1.45	189	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	477	30.68	0.65	12	0.12	280.00	13154.00	11360	20230609	-24.38	8060	20231020	6.58	11360	-24.38	20230609	8060	6.58	20231020	11360	-24.38	20230609	8060	6.58	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
38	20231025	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8540	-100	5	-1.16	50721520	5921	26.20	8670	8670	8520	11230	6050	8640	8566.38	1.45	195	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	474	30.50	0.65	12	0.11	280.00	13154.00	11360	20230609	-24.82	8060	20231020	5.96	11360	-24.82	20230609	8060	5.96	20231020	11360	-24.82	20230609	8060	5.96	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
39	20231025	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8560	-80	5	-0.93	29963940	3490	15.45	8670	8670	8530	11230	6050	8640	8585.66	1.45	92	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	476	30.57	0.65	12	0.06	280.00	13154.00	11360	20230609	-24.65	8060	20231020	6.20	11360	-24.65	20230609	8060	6.20	20231020	11360	-24.65	20230609	8060	6.20	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
40	20231025	101051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8590	-50	5	-0.58	26185030	3048	13.49	8670	8670	8550	11230	6050	8640	8590.89	1.45	121	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	477	30.68	0.65	12	0.05	280.00	13154.00	11360	20230609	-24.38	8060	20231020	6.58	11360	-24.38	20230609	8060	6.58	20231020	11360	-24.38	20230609	8060	6.58	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
41	20231025	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8640	0	3	0.00	4508060	521	2.31	8670	8670	8590	11230	6050	8640	8652.71	1.45	-32	8953	8796	8493	8336	8033	8875	8415	28	2590	500	6040	10	1	5555243	480	30.86	0.66	12	0.01	280.00	13154.00	11360	20230609	-23.94	8060	20231020	7.20	11360	-23.94	20230609	8060	7.20	20231020	11360	-23.94	20230609	8060	7.20	20231020	1.53	N	318410	500	27 억	80749	N	N	N	N
42	20231024	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8640	360	2	4.35	189664600	22580	144.16	8200	8650	8190	10760	5800	8280	8399.67	1.43	1421	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	480	30.86	0.66	12	0.41	280.00	13154.00	11360	20230609	-23.94	8060	20231020	7.20	11360	-23.94	20230609	8060	7.20	20231020	11360	-23.94	20230609	8060	7.20	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
43	20231024	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8640	360	2	4.35	183253640	21838	139.42	8200	8650	8190	10760	5800	8280	8391.50	1.43	1568	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	480	30.86	0.66	12	0.39	280.00	13154.00	11360	20230609	-23.94	8060	20231020	7.20	11360	-23.94	20230609	8060	7.20	20231020	11360	-23.94	20230609	8060	7.20	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
44	20231024	141022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8460	180	2	2.17	162147750	19380	123.73	8200	8530	8190	10760	5800	8280	8366.76	1.43	487	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	470	30.21	0.64	12	0.35	280.00	13154.00	11360	20230609	-25.53	8060	20231020	4.96	11360	-25.53	20230609	8060	4.96	20231020	11360	-25.53	20230609	8060	4.96	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
45	20231024	131026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8450	170	2	2.05	131347500	15738	100.48	8200	8450	8190	10760	5800	8280	8345.88	1.43	-618	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	469	30.18	0.64	12	0.28	280.00	13154.00	11360	20230609	-25.62	8060	20231020	4.84	11360	-25.62	20230609	8060	4.84	20231020	11360	-25.62	20230609	8060	4.84	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
46	20231024	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8380	100	2	1.21	104953240	12600	80.44	8200	8440	8190	10760	5800	8280	8329.62	1.43	-2766	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	466	29.93	0.64	12	0.23	280.00	13154.00	11360	20230609	-26.23	8060	20231020	3.97	11360	-26.23	20230609	8060	3.97	20231020	11360	-26.23	20230609	8060	3.97	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
47	20231024	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8240	-40	5	-0.48	59666940	7170	45.78	8200	8440	8190	10760	5800	8280	8321.75	1.43	-2586	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	458	29.43	0.63	12	0.13	280.00	13154.00	11360	20230609	-27.46	8060	20231020	2.23	11360	-27.46	20230609	8060	2.23	20231020	11360	-27.46	20230609	8060	2.23	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
48	20231024	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	0	3	0.00	52696440	6321	40.36	8200	8440	8200	10760	5800	8280	8336.73	1.43	-1747	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	460	29.57	0.63	12	0.11	280.00	13154.00	11360	20230609	-27.11	8060	20231020	2.73	11360	-27.11	20230609	8060	2.73	20231020	11360	-27.11	20230609	8060	2.73	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
49	20231024	091032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8340	60	2	0.72	44733370	5359	34.21	8200	8440	8200	10760	5800	8280	8347.34	1.43	-1143	8606	8442	8286	8122	7966	8525	8205	28	2480	500	5790	10	1	5555243	463	29.79	0.63	12	0.10	280.00	13154.00	11360	20230609	-26.58	8060	20231020	3.47	11360	-26.58	20230609	8060	3.47	20231020	11360	-26.58	20230609	8060	3.47	20231020	1.69	N	318410	500	27 억	79334	N	N	N	N
50	20231023	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	-30	5	-0.36	129059550	15563	55.73	8150	8450	8130	10800	5820	8310	8292.72	1.34	5118	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	460	29.57	0.63	12	0.28	280.00	13154.00	11360	20230609	-27.11	8060	20231020	2.73	11360	-27.11	20230609	8060	2.73	20231020	11360	-27.11	20230609	8060	2.73	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
51	20231023	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8270	-40	5	-0.48	119729000	14436	51.69	8150	8450	8130	10800	5820	8310	8293.78	1.34	5441	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	459	29.54	0.63	12	0.26	280.00	13154.00	11360	20230609	-27.20	8060	20231020	2.61	11360	-27.20	20230609	8060	2.61	20231020	11360	-27.20	20230609	8060	2.61	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
52	20231023	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8190	-120	5	-1.44	117549500	14170	50.74	8150	8450	8130	10800	5820	8310	8295.66	1.34	5475	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	455	29.25	0.62	12	0.26	280.00	13154.00	11360	20230609	-27.90	8060	20231020	1.61	11360	-27.90	20230609	8060	1.61	20231020	11360	-27.90	20230609	8060	1.61	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
53	20231023	131027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8200	-110	5	-1.32	108071030	13014	46.60	8150	8450	8130	10800	5820	8310	8304.21	1.34	5630	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	456	29.29	0.62	12	0.23	280.00	13154.00	11360	20230609	-27.82	8060	20231020	1.74	11360	-27.82	20230609	8060	1.74	20231020	11360	-27.82	20230609	8060	1.74	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
54	20231023	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8240	-70	5	-0.84	105641020	12718	45.54	8150	8450	8130	10800	5820	8310	8306.42	1.34	5744	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	458	29.43	0.63	12	0.23	280.00	13154.00	11360	20230609	-27.46	8060	20231020	2.23	11360	-27.46	20230609	8060	2.23	20231020	11360	-27.46	20230609	8060	2.23	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
55	20231023	111014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8310	0	3	0.00	96243350	11577	41.45	8150	8450	8130	10800	5820	8310	8313.32	1.34	6040	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	462	29.68	0.63	12	0.21	280.00	13154.00	11360	20230609	-26.85	8060	20231020	3.10	11360	-26.85	20230609	8060	3.10	20231020	11360	-26.85	20230609	8060	3.10	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
56	20231023	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8310	0	3	0.00	91228840	10972	39.29	8150	8450	8130	10800	5820	8310	8314.70	1.34	6075	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	462	29.68	0.63	12	0.20	280.00	13154.00	11360	20230609	-26.85	8060	20231020	3.10	11360	-26.85	20230609	8060	3.10	20231020	11360	-26.85	20230609	8060	3.10	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
57	20231023	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8300	-10	5	-0.12	75269890	9036	32.35	8150	8430	8130	10800	5820	8310	8330.00	1.34	5948	8556	8432	8246	8122	7936	8340	8030	28	2490	500	5810	10	1	5555243	461	29.64	0.63	12	0.16	280.00	13154.00	11360	20230609	-26.94	8060	20231020	2.98	11360	-26.94	20230609	8060	2.98	20231020	11360	-26.94	20230609	8060	2.98	20231020	1.65	N	318410	500	27 억	74216	N	N	N	N
58	20231020	161011	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8310	-60	5	-0.72	227707650	27857	152.73	8370	8370	8060	10880	5860	8370	8172.60	1.24	5353	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	462	29.68	0.63	12	0.50	280.00	13154.00	11360	20230609	-26.85	8060	20231020	3.10	11360	-26.85	20230609	8060	3.10	20231020	11360	-26.85	20230609	8060	3.10	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
59	20231020	151010	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8300	-70	5	-0.84	223593010	27360	150.01	8370	8370	8060	10880	5860	8370	8170.65	1.24	5349	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	461	29.64	0.63	12	0.49	280.00	13154.00	11360	20230609	-26.94	8060	20231020	2.98	11360	-26.94	20230609	8060	2.98	20231020	11360	-26.94	20230609	8060	2.98	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
60	20231020	141022	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8320	-50	5	-0.60	220090070	26937	147.69	8370	8370	8060	10880	5860	8370	8168.90	1.24	5464	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	462	29.71	0.63	12	0.48	280.00	13154.00	11360	20230609	-26.76	8060	20231020	3.23	11360	-26.76	20230609	8060	3.23	20231020	11360	-26.76	20230609	8060	3.23	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
61	20231020	130954	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8220	-150	5	-1.79	195651110	23978	131.47	8370	8370	8060	10880	5860	8370	8157.65	1.24	3902	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	457	29.36	0.62	12	0.43	280.00	13154.00	11360	20230609	-27.64	8060	20231020	1.99	11360	-27.64	20230609	8060	1.99	20231020	11360	-27.64	20230609	8060	1.99	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
62	20231020	121004	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8140	-230	5	-2.75	108854320	13353	73.21	8370	8370	8060	10880	5860	8370	8148.38	1.24	-1747	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	452	29.07	0.62	12	0.24	280.00	13154.00	11360	20230609	-28.35	8060	20231020	0.99	11360	-28.35	20230609	8060	0.99	20231020	11360	-28.35	20230609	8060	0.99	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
63	20231020	111015	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8120	-250	5	-2.99	71987880	8790	48.19	8370	8370	8090	10880	5860	8370	8185.10	1.24	-2136	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	451	29.00	0.62	12	0.16	280.00	13154.00	11360	20230609	-28.52	8090	20231020	0.37	11360	-28.52	20230609	8090	0.37	20231020	11360	-28.52	20230609	8090	0.37	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
64	20231020	101006	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8190	-180	5	-2.15	34053010	4128	22.63	8370	8370	8180	10880	5860	8370	8242.45	1.24	-1731	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	455	29.25	0.62	12	0.07	280.00	13154.00	11360	20230609	-27.90	8180	20231020	0.12	11360	-27.90	20230609	8180	0.12	20231020	11360	-27.90	20230609	8180	0.12	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
65	20231020	091004	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8360	-10	5	-0.12	7989180	957	5.25	8370	8370	8300	10880	5860	8370	8341.59	1.24	-325	8823	8596	8483	8256	8143	8540	8200	28	2510	500	5850	10	1	5555243	464	29.86	0.64	12	0.02	280.00	13154.00	11360	20230609	-26.41	8300	20231020	0.72	11360	-26.41	20230609	8300	0.72	20231020	11360	-26.41	20230609	8300	0.72	20231020	1.64	N	318410	500	27 억	68863	N	N	N	N
66	20231019	161003	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8370	-470	5	-5.32	154263290	18239	240.21	8710	8710	8370	11490	6190	8840	8457.49	1.39	-8164	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	465	29.89	0.64	12	0.33	280.00	13154.00	11360	20230609	-26.32	8370	20231019	0.00	11360	-26.32	20230609	8370	0.00	20231019	11360	-26.32	20230609	8370	0.00	20231019	1.66	N	318410	500	27 억	77027	N	N	N	N
67	20231019	150951	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8380	-460	5	-5.20	137525190	16240	213.88	8710	8710	8380	11490	6190	8840	8467.84	1.39	-7882	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	466	29.93	0.64	12	0.29	280.00	13154.00	11360	20230609	-26.23	8380	20231019	0.00	11360	-26.23	20230609	8380	0.00	20231019	11360	-26.23	20230609	8380	0.00	20231019	1.66	N	318410	500	27 억	77027	N	N	N	N
68	20231019	141006	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8450	-390	5	-4.41	123336890	14552	191.65	8710	8710	8380	11490	6190	8840	8475.10	1.39	-7338	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	469	30.18	0.64	12	0.26	280.00	13154.00	11360	20230609	-25.62	8380	20231019	0.84	11360	-25.62	20230609	8380	0.84	20231019	11360	-25.62	20230609	8380	0.84	20231019	1.66	N	318410	500	27 억	77027	N	N	N	N
69	20231019	130957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8480	-360	5	-4.07	73758050	8667	114.14	8710	8710	8450	11490	6190	8840	8509.45	1.39	-7068	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	471	30.29	0.64	12	0.16	280.00	13154.00	11360	20230609	-25.35	8420	20230103	0.71	11360	-25.35	20230609	8420	0.71	20230103	11360	-25.35	20230609	8420	0.71	20230103	1.66	N	318410	500	27 억	77027	N	N	N	N
70	20231019	121003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8470	-370	5	-4.19	70771010	8315	109.51	8710	8710	8450	11490	6190	8840	8510.45	1.39	-6984	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	471	30.25	0.64	12	0.15	280.00	13154.00	11360	20230609	-25.44	8420	20230103	0.59	11360	-25.44	20230609	8420	0.59	20230103	11360	-25.44	20230609	8420	0.59	20230103	1.66	N	318410	500	27 억	77027	N	N	N	N
71	20231019	110958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8500	-340	5	-3.85	55680490	6534	86.05	8710	8710	8450	11490	6190	8840	8520.68	1.39	-5501	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	472	30.36	0.65	12	0.12	280.00	13154.00	11360	20230609	-25.18	8420	20230103	0.95	11360	-25.18	20230609	8420	0.95	20230103	11360	-25.18	20230609	8420	0.95	20230103	1.66	N	318410	500	27 억	77027	N	N	N	N
72	20231019	100952	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8480	-360	5	-4.07	46708270	5477	72.13	8710	8710	8450	11490	6190	8840	8526.93	1.39	-4768	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	471	30.29	0.64	12	0.10	280.00	13154.00	11360	20230609	-25.35	8420	20230103	0.71	11360	-25.35	20230609	8420	0.71	20230103	11360	-25.35	20230609	8420	0.71	20230103	1.66	N	318410	500	27 억	77027	N	N	N	N
73	20231019	091002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8530	-310	5	-3.51	22852460	2670	35.16	8710	8710	8510	11490	6190	8840	8556.85	1.39	-2202	9160	9000	8870	8710	8580	8935	8645	28	2650	500	6180	10	1	5555243	474	30.46	0.65	12	0.05	280.00	13154.00	11360	20230609	-24.91	8420	20230103	1.31	11360	-24.91	20230609	8420	1.31	20230103	11360	-24.91	20230609	8420	1.31	20230103	1.66	N	318410	500	27 억	77027	N	N	N	N
74	20231018	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8840	-190	5	-2.10	67011470	7593	14.09	9030	9030	8740	11730	6330	9030	8824.09	1.46	-3837	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	491	31.57	0.67	12	0.14	280.00	13154.00	11360	20230609	-22.18	8390	20221014	5.36	11360	-22.18	20230609	8420	4.99	20230103	11360	-22.18	20230609	8420	4.99	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
75	20231018	150957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8760	-270	5	-2.99	63822200	7232	13.42	9030	9030	8740	11730	6330	9030	8823.83	1.46	-3788	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	487	31.29	0.67	12	0.13	280.00	13154.00	11360	20230609	-22.89	8390	20221014	4.41	11360	-22.89	20230609	8420	4.04	20230103	11360	-22.89	20230609	8420	4.04	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
76	20231018	140942	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8740	-290	5	-3.21	56584790	6406	11.89	9030	9030	8740	11730	6330	9030	8831.86	1.46	-3231	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	486	31.21	0.66	12	0.12	280.00	13154.00	11360	20230609	-23.06	8390	20221014	4.17	11360	-23.06	20230609	8420	3.80	20230103	11360	-23.06	20230609	8420	3.80	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
77	20231018	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8750	-280	5	-3.10	47113880	5325	9.88	9030	9030	8750	11730	6330	9030	8846.30	1.46	-2285	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	486	31.25	0.67	12	0.10	280.00	13154.00	11360	20230609	-22.98	8390	20221014	4.29	11360	-22.98	20230609	8420	3.92	20230103	11360	-22.98	20230609	8420	3.92	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
78	20231018	120957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8830	-200	5	-2.21	34515030	3888	7.22	9030	9030	8780	11730	6330	9030	8875.74	1.46	-1109	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	491	31.54	0.67	12	0.07	280.00	13154.00	11360	20230609	-22.27	8390	20221014	5.24	11360	-22.27	20230609	8420	4.87	20230103	11360	-22.27	20230609	8420	4.87	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
79	20231018	110949	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8910	-120	5	-1.33	26447720	2974	5.52	9030	9030	8810	11730	6330	9030	8891.11	1.46	-388	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	495	31.82	0.68	12	0.05	280.00	13154.00	11360	20230609	-21.57	8390	20221014	6.20	11360	-21.57	20230609	8420	5.82	20230103	11360	-21.57	20230609	8420	5.82	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
80	20231018	101001	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8870	-160	5	-1.77	10920740	1219	2.26	9030	9030	8870	11730	6330	9030	8956.35	1.46	-691	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	493	31.68	0.67	12	0.02	280.00	13154.00	11360	20230609	-21.92	8390	20221014	5.72	11360	-21.92	20230609	8420	5.34	20230103	11360	-21.92	20230609	8420	5.34	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
81	20231018	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8960	-70	5	-0.78	5220870	579	1.07	9030	9030	8960	11730	6330	9030	9016.09	1.46	-179	9263	9146	8983	8866	8703	9205	8925	28	2700	500	6320	10	1	5555243	498	32.00	0.68	12	0.01	280.00	13154.00	11360	20230609	-21.13	8390	20221014	6.79	11360	-21.13	20230609	8420	6.41	20230103	11360	-21.13	20230609	8420	6.41	20230103	1.71	N	318410	500	27 억	81016	N	N	N	N
82	20231017	160947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9030	130	2	1.46	485668280	53879	325.51	8820	9100	8820	11570	6230	8900	9014.05	1.32	7889	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	502	32.25	0.69	12	0.97	280.00	13154.00	11360	20230609	-20.51	8340	20221013	8.27	11360	-20.51	20230609	8420	7.24	20230103	11360	-20.51	20230609	8420	7.24	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
83	20231017	150956	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8970	70	2	0.79	462530980	51300	309.93	8820	9100	8820	11570	6230	8900	9016.20	1.32	7796	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	498	32.04	0.68	12	0.92	280.00	13154.00	11360	20230609	-21.04	8340	20221013	7.55	11360	-21.04	20230609	8420	6.53	20230103	11360	-21.04	20230609	8420	6.53	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
84	20231017	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9020	120	2	1.35	456090190	50582	305.59	8820	9100	8820	11570	6230	8900	9016.85	1.32	7760	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	501	32.21	0.69	12	0.91	280.00	13154.00	11360	20230609	-20.60	8340	20221013	8.15	11360	-20.60	20230609	8420	7.13	20230103	11360	-20.60	20230609	8420	7.13	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
85	20231017	130949	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9090	190	2	2.13	436319840	48389	292.35	8820	9100	8820	11570	6230	8900	9016.92	1.32	7742	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	505	32.46	0.69	12	0.87	280.00	13154.00	11360	20230609	-19.98	8340	20221013	8.99	11360	-19.98	20230609	8420	7.96	20230103	11360	-19.98	20230609	8420	7.96	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
86	20231017	120953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9070	170	2	1.91	430495760	47748	288.47	8820	9100	8820	11570	6230	8900	9016.00	1.32	7744	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	504	32.39	0.69	12	0.86	280.00	13154.00	11360	20230609	-20.16	8340	20221013	8.75	11360	-20.16	20230609	8420	7.72	20230103	11360	-20.16	20230609	8420	7.72	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
87	20231017	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9080	180	2	2.02	380606640	42240	255.20	8820	9080	8820	11570	6230	8900	9010.57	1.32	5192	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	504	32.43	0.69	12	0.76	280.00	13154.00	11360	20230609	-20.07	8340	20221013	8.87	11360	-20.07	20230609	8420	7.84	20230103	11360	-20.07	20230609	8420	7.84	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
88	20231017	100935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9030	130	2	1.46	308654000	34267	207.03	8820	9070	8820	11570	6230	8900	9007.32	1.32	3052	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	502	32.25	0.69	12	0.62	280.00	13154.00	11360	20230609	-20.51	8340	20221013	8.27	11360	-20.51	20230609	8420	7.24	20230103	11360	-20.51	20230609	8420	7.24	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
89	20231017	090947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	100	2	1.12	25101870	2802	16.93	8820	9000	8820	11570	6230	8900	8958.55	1.32	972	9120	9010	8820	8710	8520	8915	8615	28	2670	500	6230	10	1	5555243	500	32.14	0.68	12	0.05	280.00	13154.00	11360	20230609	-20.77	8340	20221013	7.91	11360	-20.77	20230609	8420	6.89	20230103	11360	-20.77	20230609	8420	6.89	20230103	1.71	N	318410	500	27 억	73127	N	N	N	N
90	20231016	160944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8900	-120	5	-1.33	123432120	14052	270.91	8930	8930	8630	11720	6320	9020	8783.94	1.39	-3915	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	494	31.79	0.68	12	0.25	280.00	13154.00	11360	20230609	-21.65	8340	20221013	6.71	11360	-21.65	20230609	8420	5.70	20230103	11360	-21.65	20230609	8420	5.70	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
91	20231016	150945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8880	-140	5	-1.55	109981920	12540	241.76	8930	8930	8630	11720	6320	9020	8770.49	1.39	-3855	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	493	31.71	0.68	12	0.23	280.00	13154.00	11360	20230609	-21.83	8340	20221013	6.47	11360	-21.83	20230609	8420	5.46	20230103	11360	-21.83	20230609	8420	5.46	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
92	20231016	140946	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8730	-290	5	-3.22	97905810	11170	215.35	8930	8930	8630	11720	6320	9020	8765.07	1.39	-4636	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	485	31.18	0.66	12	0.20	280.00	13154.00	11360	20230609	-23.15	8340	20221013	4.68	11360	-23.15	20230609	8420	3.68	20230103	11360	-23.15	20230609	8420	3.68	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
93	20231016	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8720	-300	5	-3.33	86986360	9923	191.31	8930	8930	8630	11720	6320	9020	8766.14	1.39	-4355	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	484	31.14	0.66	12	0.18	280.00	13154.00	11360	20230609	-23.24	8340	20221013	4.56	11360	-23.24	20230609	8420	3.56	20230103	11360	-23.24	20230609	8420	3.56	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
94	20231016	120940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8700	-320	5	-3.55	77732970	8863	170.87	8930	8930	8630	11720	6320	9020	8770.50	1.39	-3845	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	483	31.07	0.66	12	0.16	280.00	13154.00	11360	20230609	-23.42	8340	20221013	4.32	11360	-23.42	20230609	8420	3.33	20230103	11360	-23.42	20230609	8420	3.33	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
95	20231016	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8740	-280	5	-3.10	68037830	7750	149.41	8930	8930	8630	11720	6320	9020	8779.07	1.39	-2921	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	486	31.21	0.66	12	0.14	280.00	13154.00	11360	20230609	-23.06	8340	20221013	4.80	11360	-23.06	20230609	8420	3.80	20230103	11360	-23.06	20230609	8420	3.80	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
96	20231016	100928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8830	-190	5	-2.11	33124810	3761	72.51	8930	8930	8780	11720	6320	9020	8807.45	1.39	27	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	491	31.54	0.67	12	0.07	280.00	13154.00	11360	20230609	-22.27	8340	20221013	5.88	11360	-22.27	20230609	8420	4.87	20230103	11360	-22.27	20230609	8420	4.87	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
97	20231016	090931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8820	-200	5	-2.22	11888170	1349	26.01	8930	8930	8800	11720	6320	9020	8812.58	1.39	-21	9233	9126	8963	8856	8693	9180	8910	28	2700	500	6310	10	1	5555243	490	31.50	0.67	12	0.02	280.00	13154.00	11360	20230609	-22.36	8340	20221013	5.76	11360	-22.36	20230609	8420	4.75	20230103	11360	-22.36	20230609	8420	4.75	20230103	1.69	N	318410	500	27 억	77012	N	N	N	N
98	20231012	161001	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8930	70	2	0.79	254674800	28357	510.84	8850	9190	8850	11510	6210	8860	8981.04	1.31	5172	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	496	31.89	0.68	12	0.51	280.00	13154.00	11360	20230609	-21.39	8340	20221013	7.07	11360	-21.39	20230609	8420	6.06	20230103	11360	-21.39	20230609	8340	7.07	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
99	20231012	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8940	80	2	0.90	252137960	28073	505.73	8850	9190	8850	11510	6210	8860	8981.51	1.31	5264	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	497	31.93	0.68	12	0.51	280.00	13154.00	11360	20230609	-21.30	8340	20221013	7.19	11360	-21.30	20230609	8420	6.18	20230103	11360	-21.30	20230609	8340	7.19	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
100	20231012	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8940	80	2	0.90	238929920	26594	479.08	8850	9190	8850	11510	6210	8860	8984.35	1.31	5186	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	497	31.93	0.68	12	0.48	280.00	13154.00	11360	20230609	-21.30	8340	20221013	7.19	11360	-21.30	20230609	8420	6.18	20230103	11360	-21.30	20230609	8340	7.19	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
101	20231012	130940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8940	80	2	0.90	235089930	26164	471.34	8850	9190	8850	11510	6210	8860	8985.24	1.31	5222	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	497	31.93	0.68	12	0.47	280.00	13154.00	11360	20230609	-21.30	8340	20221013	7.19	11360	-21.30	20230609	8420	6.18	20230103	11360	-21.30	20230609	8340	7.19	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
102	20231012	120949	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8940	80	2	0.90	227759960	25344	456.57	8850	9190	8850	11510	6210	8860	8986.74	1.31	5231	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	497	31.93	0.68	12	0.46	280.00	13154.00	11360	20230609	-21.30	8340	20221013	7.19	11360	-21.30	20230609	8420	6.18	20230103	11360	-21.30	20230609	8340	7.19	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
103	20231012	110949	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8970	110	2	1.24	221564710	24650	444.06	8850	9190	8850	11510	6210	8860	8988.43	1.31	5109	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	498	32.04	0.68	12	0.44	280.00	13154.00	11360	20230609	-21.04	8340	20221013	7.55	11360	-21.04	20230609	8420	6.53	20230103	11360	-21.04	20230609	8340	7.55	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
104	20231012	100941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8900	40	2	0.45	211248370	23493	423.22	8850	9190	8850	11510	6210	8860	8991.97	1.31	4597	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	494	31.79	0.68	12	0.42	280.00	13154.00	11360	20230609	-21.65	8340	20221013	6.71	11360	-21.65	20230609	8420	5.70	20230103	11360	-21.65	20230609	8340	6.71	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
105	20231012	090948	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9010	150	2	1.69	147431490	16330	294.18	8850	9190	8850	11510	6210	8860	9028.26	1.31	3602	8980	8920	8850	8790	8720	8950	8820	28	2650	500	6200	10	1	5555243	501	32.18	0.68	12	0.29	280.00	13154.00	11360	20230609	-20.69	8340	20221013	8.03	11360	-20.69	20230609	8420	7.01	20230103	11360	-20.69	20230609	8340	8.03	20221013	1.74	N	318410	500	27 억	72776	N	N	N	N
106	20231011	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8860	80	2	0.91	49015210	5551	23.00	8780	8910	8780	11410	6150	8780	8829.98	1.34	-1414	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	492	31.64	0.67	12	0.10	280.00	13154.00	11360	20230609	-22.01	8340	20221013	6.24	11360	-22.01	20230609	8420	5.23	20230103	11360	-22.01	20230609	8340	6.24	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
107	20231011	150943	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8860	80	2	0.91	39611870	4489	18.60	8780	8910	8780	11410	6150	8780	8824.21	1.34	-1329	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	492	31.64	0.67	12	0.08	280.00	13154.00	11360	20230609	-22.01	8340	20221013	6.24	11360	-22.01	20230609	8420	5.23	20230103	11360	-22.01	20230609	8340	6.24	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
108	20231011	140945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8820	40	2	0.46	27379590	3105	12.86	8780	8910	8780	11410	6150	8780	8817.90	1.34	-999	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	490	31.50	0.67	12	0.06	280.00	13154.00	11360	20230609	-22.36	8340	20221013	5.76	11360	-22.36	20230609	8420	4.75	20230103	11360	-22.36	20230609	8340	5.76	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
109	20231011	130933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8830	50	2	0.57	22571670	2560	10.61	8780	8910	8780	11410	6150	8780	8817.06	1.34	-538	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	491	31.54	0.67	12	0.05	280.00	13154.00	11360	20230609	-22.27	8340	20221013	5.88	11360	-22.27	20230609	8420	4.87	20230103	11360	-22.27	20230609	8340	5.88	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
110	20231011	120952	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8820	40	2	0.46	21513150	2440	10.11	8780	8910	8780	11410	6150	8780	8816.86	1.34	-423	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	490	31.50	0.67	12	0.04	280.00	13154.00	11360	20230609	-22.36	8340	20221013	5.76	11360	-22.36	20230609	8420	4.75	20230103	11360	-22.36	20230609	8340	5.76	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
111	20231011	110946	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8840	60	2	0.68	16336960	1854	7.68	8780	8910	8780	11410	6150	8780	8811.74	1.34	-134	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	491	31.57	0.67	12	0.03	280.00	13154.00	11360	20230609	-22.18	8340	20221013	6.00	11360	-22.18	20230609	8420	4.99	20230103	11360	-22.18	20230609	8340	6.00	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
112	20231011	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8810	30	2	0.34	9827590	1117	4.63	8780	8910	8780	11410	6150	8780	8798.20	1.34	-117	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	489	31.46	0.67	12	0.02	280.00	13154.00	11360	20230609	-22.45	8340	20221013	5.64	11360	-22.45	20230609	8420	4.63	20230103	11360	-22.45	20230609	8340	5.64	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
113	20231011	090942	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	0	3	0.00	3618660	412	1.71	8780	8910	8780	11410	6150	8780	8783.16	1.34	-56	9466	9122	8936	8592	8406	9030	8500	28	2630	500	6140	10	1	5555243	488	31.36	0.67	12	0.01	280.00	13154.00	11360	20230609	-22.71	8340	20221013	5.28	11360	-22.71	20230609	8420	4.28	20230103	11360	-22.71	20230609	8340	5.28	20221013	1.65	N	318410	500	27 억	74364	N	N	N	N
114	20231010	161547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	-490	5	-5.29	214352330	24010	71.17	9280	9280	8750	12050	6490	9270	8926.91	1.40	-3358	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	488	31.36	0.67	12	0.43	280.00	13154.00	11360	20230609	-22.71	8340	20221013	5.28	11360	-22.71	20230609	8420	4.28	20230103	11360	-22.71	20230609	8340	5.28	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
115	20231010	150928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	-480	5	-5.18	205405820	22989	68.14	9280	9280	8750	12050	6490	9270	8934.23	1.40	-3365	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	488	31.39	0.67	12	0.41	280.00	13154.00	11360	20230609	-22.62	8340	20221013	5.40	11360	-22.62	20230609	8420	4.39	20230103	11360	-22.62	20230609	8340	5.40	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
116	20231010	140936	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8800	-470	5	-5.07	149547620	16630	49.29	9280	9280	8800	12050	6490	9270	8991.80	1.40	-2680	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	489	31.43	0.67	12	0.30	280.00	13154.00	11360	20230609	-22.54	8340	20221013	5.52	11360	-22.54	20230609	8420	4.51	20230103	11360	-22.54	20230609	8340	5.52	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
117	20231010	130928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8900	-370	5	-3.99	128444450	14239	42.20	9280	9280	8830	12050	6490	9270	9019.73	1.40	-1210	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	494	31.79	0.68	12	0.26	280.00	13154.00	11360	20230609	-21.65	8340	20221013	6.71	11360	-21.65	20230609	8420	5.70	20230103	11360	-21.65	20230609	8340	6.71	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
118	20231010	120926	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8970	-300	5	-3.24	86822040	9551	28.31	9280	9280	8950	12050	6490	9270	9089.42	1.40	-2073	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	498	32.04	0.68	12	0.17	280.00	13154.00	11360	20230609	-21.04	8340	20221013	7.55	11360	-21.04	20230609	8420	6.53	20230103	11360	-21.04	20230609	8340	7.55	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
119	20231010	110908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9060	-210	5	-2.27	51693150	5645	16.73	9280	9280	9060	12050	6490	9270	9156.33	1.40	-1616	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	503	32.36	0.69	12	0.10	280.00	13154.00	11360	20230609	-20.25	8340	20221013	8.63	11360	-20.25	20230609	8420	7.60	20230103	11360	-20.25	20230609	8340	8.63	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
120	20231010	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9160	-110	5	-1.19	32738610	3563	10.56	9280	9280	9160	12050	6490	9270	9187.34	1.40	-422	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	509	32.71	0.70	12	0.06	280.00	13154.00	11360	20230609	-19.37	8340	20221013	9.83	11360	-19.37	20230609	8420	8.79	20230103	11360	-19.37	20230609	8340	9.83	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
121	20231010	090913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9210	-60	5	-0.65	22289250	2425	7.19	9280	9280	9160	12050	6490	9270	9189.79	1.40	-202	9543	9406	9153	9016	8763	9475	9085	28	2780	500	6480	10	1	5555243	512	32.89	0.70	12	0.04	280.00	13154.00	11360	20230609	-18.93	8340	20221013	10.43	11360	-18.93	20230609	8420	9.38	20230103	11360	-18.93	20230609	8340	10.43	20221013	1.68	N	318410	500	27 억	77722	N	N	N	N
122	20231006	160921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9270	360	2	4.04	302535850	33375	171.26	8910	9290	8900	11580	6240	8910	9058.40	1.21	10734	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	515	33.11	0.70	12	0.60	280.00	13154.00	11360	20230609	-18.40	8340	20221013	11.15	11360	-18.40	20230609	8420	10.10	20230103	11360	-18.40	20230609	8340	11.15	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
123	20231006	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9240	330	2	3.70	265321770	29352	150.62	8910	9250	8900	11580	6240	8910	9039.31	1.21	9478	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	513	33.00	0.70	12	0.53	280.00	13154.00	11360	20230609	-18.66	8340	20221013	10.79	11360	-18.66	20230609	8420	9.74	20230103	11360	-18.66	20230609	8340	10.79	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
124	20231006	140910	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9090	180	2	2.02	218410550	24232	124.34	8910	9090	8900	11580	6240	8910	9013.31	1.21	8955	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	505	32.46	0.69	12	0.44	280.00	13154.00	11360	20230609	-19.98	8340	20221013	8.99	11360	-19.98	20230609	8420	7.96	20230103	11360	-19.98	20230609	8340	8.99	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
125	20231006	130859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	90	2	1.01	191003140	21199	108.78	8910	9090	8900	11580	6240	8910	9010.01	1.21	8593	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	500	32.14	0.68	12	0.38	280.00	13154.00	11360	20230609	-20.77	8340	20221013	7.91	11360	-20.77	20230609	8420	6.89	20230103	11360	-20.77	20230609	8340	7.91	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
126	20231006	120858	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9020	110	2	1.23	189237300	21003	107.77	8910	9090	8900	11580	6240	8910	9010.01	1.21	8593	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	501	32.21	0.69	12	0.38	280.00	13154.00	11360	20230609	-20.60	8340	20221013	8.15	11360	-20.60	20230609	8420	7.13	20230103	11360	-20.60	20230609	8340	8.15	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
127	20231006	110850	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9020	110	2	1.23	185527380	20591	105.66	8910	9090	8900	11580	6240	8910	9010.12	1.21	8687	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	501	32.21	0.69	12	0.37	280.00	13154.00	11360	20230609	-20.60	8340	20221013	8.15	11360	-20.60	20230609	8420	7.13	20230103	11360	-20.60	20230609	8340	8.15	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
128	20231006	100857	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8950	40	2	0.45	157669730	17489	89.74	8910	9090	8900	11580	6240	8910	9015.37	1.21	10416	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	497	31.96	0.68	12	0.31	280.00	13154.00	11360	20230609	-21.21	8340	20221013	7.31	11360	-21.21	20230609	8420	6.29	20230103	11360	-21.21	20230609	8340	7.31	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N
129	20231006	090849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	90	2	1.01	71977770	7978	40.94	8910	9090	8900	11580	6240	8910	9022.03	1.21	2339	9223	9066	8903	8746	8583	9070	8750	28	2670	500	6230	10	1	5555243	500	32.14	0.68	12	0.14	280.00	13154.00	11360	20230609	-20.77	8340	20221013	7.91	11360	-20.77	20230609	8420	6.89	20230103	11360	-20.77	20230609	8340	7.91	20221013	1.64	N	318410	500	27 억	66988	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History