KissMeData/285490/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161205	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11800	-30	5	-0.25	57931200	4918	58.92	11830	11960	11600	15370	8290	11830	11779.28	0.58	513	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1248	4.21	0.75	12	0.05	2806.00	15777.00	28500	20231027	-58.60	11190	20240909	5.45	25600	-53.91	20240105	11190	5.45	20240909	27500	-57.09	20231128	11190	5.45	20240909	1.79	N	285490	500	52 억	61336	N	N	31	N	N
3	20241031	151226	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11890	60	2	0.51	55370600	4701	56.32	11830	11960	11600	15370	8290	11830	11778.47	0.58	497	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1257	4.24	0.75	12	0.04	2806.00	15777.00	28500	20231027	-58.28	11190	20240909	6.26	25600	-53.55	20240105	11190	6.26	20240909	27500	-56.76	20231128	11190	6.26	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
4	20241031	141222	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11900	70	2	0.59	45262500	3849	46.11	11830	11960	11600	15370	8290	11830	11759.55	0.58	452	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1259	4.24	0.75	12	0.04	2806.00	15777.00	28500	20231027	-58.25	11190	20240909	6.34	25600	-53.52	20240105	11190	6.34	20240909	27500	-56.73	20231128	11190	6.34	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
5	20241031	131224	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11940	110	2	0.93	40356390	3436	41.16	11830	11960	11600	15370	8290	11830	11745.17	0.58	672	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1263	4.26	0.76	12	0.03	2806.00	15777.00	28500	20231027	-58.11	11190	20240909	6.70	25600	-53.36	20240105	11190	6.70	20240909	27500	-56.58	20231128	11190	6.70	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
6	20241031	121221	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11940	110	2	0.93	39951110	3402	40.76	11830	11960	11600	15370	8290	11830	11743.42	0.58	662	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1263	4.26	0.76	12	0.03	2806.00	15777.00	28500	20231027	-58.11	11190	20240909	6.70	25600	-53.36	20240105	11190	6.70	20240909	27500	-56.58	20231128	11190	6.70	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
7	20241031	111219	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11720	-110	5	-0.93	28620770	2448	29.33	11830	11840	11600	15370	8290	11830	11691.49	0.58	-148	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1239	4.18	0.74	12	0.02	2806.00	15777.00	28500	20231027	-58.88	11190	20240909	4.74	25600	-54.22	20240105	11190	4.74	20240909	27500	-57.38	20231128	11190	4.74	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
8	20241031	101221	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11820	-10	5	-0.08	21981670	1883	22.56	11830	11840	11600	15370	8290	11830	11673.75	0.58	-144	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1250	4.21	0.75	12	0.02	2806.00	15777.00	28500	20231027	-58.53	11190	20240909	5.63	25600	-53.83	20240105	11190	5.63	20240909	27500	-57.02	20231128	11190	5.63	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
9	20241031	091220	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11810	-20	5	-0.17	2437190	207	2.48	11830	11840	11720	15370	8290	11830	11773.86	0.58	-184	12063	11946	11883	11766	11703	11915	11735	53	3540	500	8510	10	1	10575831	1249	4.21	0.75	12	0.00	2806.00	15777.00	28500	20231027	-58.56	11190	20240909	5.54	25600	-53.87	20240105	11190	5.54	20240909	27500	-57.05	20231128	11190	5.54	20240909	1.79	N	285490	500	52 억	61336	N	N	0	N	N
10	20241030	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11830	-40	5	-0.34	98724780	8306	156.72	11870	12000	11820	15430	8310	11870	11885.96	0.58	-444	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1251	4.22	0.75	12	0.08	2806.00	15777.00	28500	20231027	-58.49	11190	20240909	5.72	25600	-53.79	20240105	11190	5.72	20240909	27500	-56.98	20231128	11190	5.72	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
11	20241030	151245	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11840	-30	5	-0.25	93673240	7879	148.66	11870	12000	11820	15430	8310	11870	11888.98	0.58	-366	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1252	4.22	0.75	12	0.07	2806.00	15777.00	28500	20231027	-58.46	11190	20240909	5.81	25600	-53.75	20240105	11190	5.81	20240909	27500	-56.95	20231128	11190	5.81	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
12	20241030	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11820	-50	5	-0.42	91768010	7718	145.62	11870	12000	11820	15430	8310	11870	11890.13	0.58	-376	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1250	4.21	0.75	12	0.07	2806.00	15777.00	28500	20231027	-58.53	11190	20240909	5.63	25600	-53.83	20240105	11190	5.63	20240909	27500	-57.02	20231128	11190	5.63	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
13	20241030	131228	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11960	90	2	0.76	61485080	5167	97.49	11870	12000	11830	15430	8310	11870	11899.57	0.58	-248	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1265	4.26	0.76	12	0.05	2806.00	15777.00	28500	20231027	-58.04	11190	20240909	6.88	25600	-53.28	20240105	11190	6.88	20240909	27500	-56.51	20231128	11190	6.88	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
14	20241030	121244	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11960	90	2	0.76	59362560	4989	94.13	11870	12000	11830	15430	8310	11870	11898.69	0.58	-103	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1265	4.26	0.76	12	0.05	2806.00	15777.00	28500	20231027	-58.04	11190	20240909	6.88	25600	-53.28	20240105	11190	6.88	20240909	27500	-56.51	20231128	11190	6.88	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
15	20241030	111223	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11960	90	2	0.76	55965470	4704	88.75	11870	12000	11830	15430	8310	11870	11897.42	0.58	0	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1265	4.26	0.76	12	0.04	2806.00	15777.00	28500	20231027	-58.04	11190	20240909	6.88	25600	-53.28	20240105	11190	6.88	20240909	27500	-56.51	20231128	11190	6.88	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
16	20241030	101215	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11990	120	2	1.01	49320980	4147	78.25	11870	12000	11830	15430	8310	11870	11893.17	0.58	73	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1268	4.27	0.76	12	0.04	2806.00	15777.00	28500	20231027	-57.93	11190	20240909	7.15	25600	-53.16	20240105	11190	7.15	20240909	27500	-56.40	20231128	11190	7.15	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
17	20241030	091223	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11880	10	2	0.08	1921450	162	3.06	11870	11880	11830	15430	8310	11870	11860.80	0.58	-30	12090	11980	11920	11810	11750	11950	11780	53	3560	500	8540	10	1	10575831	1256	4.23	0.75	12	0.00	2806.00	15777.00	28500	20231027	-58.32	11190	20240909	6.17	25600	-53.59	20240105	11190	6.17	20240909	27500	-56.80	20231128	11190	6.17	20240909	1.80	N	285490	500	52 억	61780	N	N	0	N	N
18	20241029	161136	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11870	-110	5	-0.92	63227840	5300	56.79	11890	12030	11860	15570	8390	11980	11929.78	0.58	6	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1255	4.23	0.75	12	0.05	2806.00	15777.00	28500	20231027	-58.35	11190	20240909	6.08	25600	-53.63	20240105	11190	6.08	20240909	27500	-56.84	20231128	11190	6.08	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
19	20241029	151155	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11970	-10	5	-0.08	56602830	4742	50.81	11890	12030	11860	15570	8390	11980	11936.49	0.58	44	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1266	4.27	0.76	12	0.04	2806.00	15777.00	28500	20231027	-58.00	11190	20240909	6.97	25600	-53.24	20240105	11190	6.97	20240909	27500	-56.47	20231128	11190	6.97	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
20	20241029	141019	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11940	-40	5	-0.33	53336080	4467	47.86	11890	12030	11870	15570	8390	11980	11940.02	0.58	118	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1263	4.26	0.76	12	0.04	2806.00	15777.00	28500	20231027	-58.11	11190	20240909	6.70	25600	-53.36	20240105	11190	6.70	20240909	27500	-56.58	20231128	11190	6.70	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
21	20241029	131145	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11960	-20	5	-0.17	50989080	4270	45.75	11890	12030	11870	15570	8390	11980	11941.24	0.58	308	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1265	4.26	0.76	12	0.04	2806.00	15777.00	28500	20231027	-58.04	11190	20240909	6.88	25600	-53.28	20240105	11190	6.88	20240909	27500	-56.51	20231128	11190	6.88	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
22	20241029	121146	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12020	40	2	0.33	21069150	1759	18.85	11890	12030	11890	15570	8390	11980	11977.91	0.58	176	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1271	4.28	0.76	12	0.02	2806.00	15777.00	28500	20231027	-57.82	11190	20240909	7.42	25600	-53.05	20240105	11190	7.42	20240909	27500	-56.29	20231128	11190	7.42	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
23	20241029	111206	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11990	10	2	0.08	19458260	1625	17.41	11890	12020	11890	15570	8390	11980	11974.31	0.58	180	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1268	4.27	0.76	12	0.02	2806.00	15777.00	28500	20231027	-57.93	11190	20240909	7.15	25600	-53.16	20240105	11190	7.15	20240909	27500	-56.40	20231128	11190	7.15	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
24	20241029	101143	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12000	20	2	0.17	12700630	1062	11.38	11890	12010	11890	15570	8390	11980	11959.16	0.58	140	12326	12152	11806	11632	11286	12240	11720	53	3590	500	8620	10	1	10575831	1269	4.28	0.76	12	0.01	2806.00	15777.00	28500	20231027	-57.89	11190	20240909	7.24	25600	-53.12	20240105	11190	7.24	20240909	27500	-56.36	20231128	11190	7.24	20240909	1.79	N	285490	500	52 억	61774	N	N	0	N	N
25	20241028	161133	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11980	450	2	3.90	109457860	9328	152.49	11460	11980	11460	14980	8080	11530	11733.83	0.58	2	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1267	4.27	0.76	12	0.09	2806.00	15777.00	28500	20231027	-57.96	11190	20240909	7.06	25600	-53.20	20240105	11190	7.06	20240909	27500	-56.44	20231128	11190	7.06	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
26	20241028	151142	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11970	440	2	3.82	104500400	8914	145.73	11460	11970	11460	14980	8080	11530	11723.18	0.58	80	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1266	4.27	0.76	12	0.08	2806.00	15777.00	28500	20231027	-58.00	11190	20240909	6.97	25600	-53.24	20240105	11190	6.97	20240909	27500	-56.47	20231128	11190	6.97	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
27	20241028	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11880	350	2	3.04	82815340	7094	115.97	11460	11880	11460	14980	8080	11530	11674.00	0.58	190	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1256	4.23	0.75	12	0.07	2806.00	15777.00	28500	20231027	-58.32	11190	20240909	6.17	25600	-53.59	20240105	11190	6.17	20240909	27500	-56.80	20231128	11190	6.17	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
28	20241028	131137	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11770	240	2	2.08	75152310	6447	105.39	11460	11840	11460	14980	8080	11530	11656.94	0.58	80	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1245	4.19	0.75	12	0.06	2806.00	15777.00	28500	20231027	-58.70	11190	20240909	5.18	25600	-54.02	20240105	11190	5.18	20240909	27500	-57.20	20231128	11190	5.18	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
29	20241028	121139	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11830	300	2	2.60	68577650	5890	96.29	11460	11830	11460	14980	8080	11530	11643.06	0.58	-58	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1251	4.22	0.75	12	0.06	2806.00	15777.00	28500	20231027	-58.49	11190	20240909	5.72	25600	-53.79	20240105	11190	5.72	20240909	27500	-56.98	20231128	11190	5.72	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
30	20241028	110953	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11800	270	2	2.34	56175490	4838	79.09	11460	11830	11460	14980	8080	11530	11611.30	0.58	45	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1248	4.21	0.75	12	0.05	2806.00	15777.00	28500	20231027	-58.60	11190	20240909	5.45	25600	-53.91	20240105	11190	5.45	20240909	27500	-57.09	20231128	11190	5.45	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
31	20241028	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11560	30	2	0.26	32016160	2771	45.30	11460	11620	11460	14980	8080	11530	11554.01	0.58	93	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1223	4.12	0.73	12	0.03	2806.00	15777.00	28500	20231027	-59.44	11190	20240909	3.31	25600	-54.84	20240105	11190	3.31	20240909	27500	-57.96	20231128	11190	3.31	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
32	20241028	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11550	20	2	0.17	8599700	747	12.21	11460	11550	11460	14980	8080	11530	11512.32	0.58	121	11756	11642	11586	11472	11416	11615	11445	53	3450	500	8300	10	1	10575831	1222	4.12	0.73	12	0.01	2806.00	15777.00	28500	20231027	-59.47	11190	20240909	3.22	25600	-54.88	20240105	11190	3.22	20240909	27500	-58.00	20231128	11190	3.22	20240909	1.80	N	285490	500	52 억	61772	N	N	0	N	N
33	20241025	161136	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11530	-90	5	-0.77	70098380	6041	63.89	11630	11700	11530	15100	8140	11620	11603.77	0.60	-2103	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1219	4.11	0.73	12	0.06	2806.00	15777.00	28500	20231027	-59.54	11190	20240909	3.04	25600	-54.96	20240105	11190	3.04	20240909	28500	-59.54	20231027	11190	3.04	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
34	20241025	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11610	-10	5	-0.09	67365420	5804	61.39	11630	11700	11530	15100	8140	11620	11606.72	0.60	-2022	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1228	4.14	0.74	12	0.05	2806.00	15777.00	28500	20231027	-59.26	11190	20240909	3.75	25600	-54.65	20240105	11190	3.75	20240909	28500	-59.26	20231027	11190	3.75	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
35	20241025	141137	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11650	30	2	0.26	41005510	3529	37.32	11630	11700	11530	15100	8140	11620	11619.58	0.60	-1223	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1232	4.15	0.74	12	0.03	2806.00	15777.00	28500	20231027	-59.12	11190	20240909	4.11	25600	-54.49	20240105	11190	4.11	20240909	28500	-59.12	20231027	11190	4.11	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
36	20241025	131137	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11630	10	2	0.09	37453420	3223	34.09	11630	11700	11530	15100	8140	11620	11620.67	0.60	-928	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1230	4.14	0.74	12	0.03	2806.00	15777.00	28500	20231027	-59.19	11190	20240909	3.93	25600	-54.57	20240105	11190	3.93	20240909	28500	-59.19	20231027	11190	3.93	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
37	20241025	121142	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11600	-20	5	-0.17	36395010	3132	33.13	11630	11700	11530	15100	8140	11620	11620.37	0.60	-869	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1227	4.13	0.74	12	0.03	2806.00	15777.00	28500	20231027	-59.30	11190	20240909	3.66	25600	-54.69	20240105	11190	3.66	20240909	28500	-59.30	20231027	11190	3.66	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
38	20241025	111136	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11570	-50	5	-0.43	34268460	2948	31.18	11630	11700	11530	15100	8140	11620	11624.31	0.60	-789	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1224	4.12	0.73	12	0.03	2806.00	15777.00	28500	20231027	-59.40	11190	20240909	3.40	25600	-54.80	20240105	11190	3.40	20240909	28500	-59.40	20231027	11190	3.40	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
39	20241025	101136	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11660	40	2	0.34	15283240	1315	13.91	11630	11700	11560	15100	8140	11620	11622.24	0.60	-597	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1233	4.16	0.74	12	0.01	2806.00	15777.00	28500	20231027	-59.09	11190	20240909	4.20	25600	-54.45	20240105	11190	4.20	20240909	28500	-59.09	20231027	11190	4.20	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
40	20241025	091140	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11620	0	3	0.00	5132420	443	4.69	11630	11650	11560	15100	8140	11620	11585.60	0.60	-92	11746	11682	11596	11532	11446	11715	11565	53	3480	500	8360	10	1	10575831	1229	4.14	0.74	12	0.00	2806.00	15777.00	28500	20231027	-59.23	11190	20240909	3.84	25600	-54.61	20240105	11190	3.84	20240909	28500	-59.23	20231027	11190	3.84	20240909	1.80	N	285490	500	52 억	63882	N	N	0	N	N
41	20241024	161115	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11620	-80	5	-0.68	108816730	9415	157.86	11540	11660	11510	15210	8190	11700	11557.80	0.61	-240	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1229	4.14	0.74	12	0.09	2806.00	15777.00	28500	20231027	-59.23	11190	20240909	3.84	25600	-54.61	20240105	11190	3.84	20240909	28500	-59.23	20231027	11190	3.84	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
42	20241024	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11630	-70	5	-0.60	105890490	9163	153.64	11540	11660	11510	15210	8190	11700	11556.31	0.61	-175	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1230	4.14	0.74	12	0.09	2806.00	15777.00	28500	20231027	-59.19	11190	20240909	3.93	25600	-54.57	20240105	11190	3.93	20240909	28500	-59.19	20231027	11190	3.93	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
43	20241024	141111	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11630	-70	5	-0.60	103592630	8965	150.32	11540	11660	11510	15210	8190	11700	11555.23	0.61	-137	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1230	4.14	0.74	12	0.08	2806.00	15777.00	28500	20231027	-59.19	11190	20240909	3.93	25600	-54.57	20240105	11190	3.93	20240909	28500	-59.19	20231027	11190	3.93	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
44	20241024	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11590	-110	5	-0.94	100903470	8733	146.43	11540	11660	11510	15210	8190	11700	11554.27	0.61	-133	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1226	4.13	0.73	12	0.08	2806.00	15777.00	28500	20231027	-59.33	11190	20240909	3.57	25600	-54.73	20240105	11190	3.57	20240909	28500	-59.33	20231027	11190	3.57	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
45	20241024	121119	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11610	-90	5	-0.77	97853650	8470	142.02	11540	11660	11510	15210	8190	11700	11552.97	0.61	-215	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1228	4.14	0.74	12	0.08	2806.00	15777.00	28500	20231027	-59.26	11190	20240909	3.75	25600	-54.65	20240105	11190	3.75	20240909	28500	-59.26	20231027	11190	3.75	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
46	20241024	111117	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11590	-110	5	-0.94	59108520	5116	85.78	11540	11660	11510	15210	8190	11700	11553.66	0.61	-211	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1226	4.13	0.73	12	0.05	2806.00	15777.00	28500	20231027	-59.33	11190	20240909	3.57	25600	-54.73	20240105	11190	3.57	20240909	28500	-59.33	20231027	11190	3.57	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
47	20241024	101020	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11580	-120	5	-1.03	57694230	4994	83.74	11540	11660	11510	15210	8190	11700	11552.71	0.61	-153	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1225	4.13	0.73	12	0.05	2806.00	15777.00	28500	20231027	-59.37	11190	20240909	3.49	25600	-54.77	20240105	11190	3.49	20240909	28500	-59.37	20231027	11190	3.49	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
48	20241024	091150	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11600	-100	5	-0.85	16530790	1432	24.01	11540	11660	11510	15210	8190	11700	11543.85	0.61	-66	11926	11812	11686	11572	11446	11820	11580	53	3510	500	8420	10	1	10575831	1227	4.13	0.74	12	0.01	2806.00	15777.00	28500	20231027	-59.30	11190	20240909	3.66	25600	-54.69	20240105	11190	3.66	20240909	28500	-59.30	20231027	11190	3.66	20240909	1.81	N	285490	500	52 억	64285	N	N	0	N	N
49	20241023	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11700	0	3	0.00	69495440	5964	76.70	11700	11800	11560	15210	8190	11700	11652.49	0.62	-1606	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1237	4.17	0.74	12	0.06	2806.00	15777.00	28500	20231027	-58.95	11190	20240909	4.56	25600	-54.30	20240105	11190	4.56	20240909	28500	-58.95	20231027	11190	4.56	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
50	20241023	151145	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11670	-30	5	-0.26	59716790	5125	65.91	11700	11800	11560	15210	8190	11700	11652.06	0.62	-1179	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1234	4.16	0.74	12	0.05	2806.00	15777.00	28500	20231027	-59.05	11190	20240909	4.29	25600	-54.41	20240105	11190	4.29	20240909	28500	-59.05	20231027	11190	4.29	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
51	20241023	141152	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11720	20	2	0.17	56032800	4810	61.86	11700	11800	11560	15210	8190	11700	11649.23	0.62	-1336	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1239	4.18	0.74	12	0.05	2806.00	15777.00	28500	20231027	-58.88	11190	20240909	4.74	25600	-54.22	20240105	11190	4.74	20240909	28500	-58.88	20231027	11190	4.74	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
52	20241023	131133	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11700	0	3	0.00	48245030	4145	53.31	11700	11800	11560	15210	8190	11700	11639.33	0.62	-1229	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1237	4.17	0.74	12	0.04	2806.00	15777.00	28500	20231027	-58.95	11190	20240909	4.56	25600	-54.30	20240105	11190	4.56	20240909	28500	-58.95	20231027	11190	4.56	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
53	20241023	121127	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11700	0	3	0.00	42316420	3638	46.78	11700	11800	11560	15210	8190	11700	11631.78	0.62	-1239	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1237	4.17	0.74	12	0.03	2806.00	15777.00	28500	20231027	-58.95	11190	20240909	4.56	25600	-54.30	20240105	11190	4.56	20240909	28500	-58.95	20231027	11190	4.56	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
54	20241023	111122	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11610	-90	5	-0.77	39375600	3386	43.54	11700	11800	11560	15210	8190	11700	11628.94	0.62	-1041	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1228	4.14	0.74	12	0.03	2806.00	15777.00	28500	20231027	-59.26	11190	20240909	3.75	25600	-54.65	20240105	11190	3.75	20240909	28500	-59.26	20231027	11190	3.75	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
55	20241023	101126	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11660	-40	5	-0.34	32854860	2824	36.32	11700	11800	11560	15210	8190	11700	11634.16	0.62	-668	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1233	4.16	0.74	12	0.03	2806.00	15777.00	28500	20231027	-59.09	11190	20240909	4.20	25600	-54.45	20240105	11190	4.20	20240909	28500	-59.09	20231027	11190	4.20	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
56	20241023	091126	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11700	0	3	0.00	5194940	444	5.71	11700	11730	11690	15210	8190	11700	11700.32	0.62	-25	12140	11920	11800	11580	11460	11860	11520	53	3510	500	8420	10	1	10575831	1237	4.17	0.74	12	0.00	2806.00	15777.00	28500	20231027	-58.95	11190	20240909	4.56	25600	-54.30	20240105	11190	4.56	20240909	28500	-58.95	20231027	11190	4.56	20240909	1.80	N	285490	500	52 억	65891	N	N	0	N	N
57	20241022	161113	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11700	-320	5	-2.66	91191130	7743	106.39	12020	12020	11680	15620	8420	12020	11777.23	0.65	-2629	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1237	4.17	0.74	12	0.07	2806.00	15777.00	28500	20231027	-58.95	11190	20240909	4.56	25600	-54.30	20240105	11190	4.56	20240909	28500	-58.95	20231027	11190	4.56	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
58	20241022	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11690	-330	5	-2.75	86246040	7320	100.58	12020	12020	11680	15620	8420	12020	11782.25	0.65	-2311	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1236	4.17	0.74	12	0.07	2806.00	15777.00	28500	20231027	-58.98	11190	20240909	4.47	25600	-54.34	20240105	11190	4.47	20240909	28500	-58.98	20231027	11190	4.47	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
59	20241022	141126	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11690	-330	5	-2.75	73355990	6218	85.44	12020	12020	11680	15620	8420	12020	11797.36	0.65	-1636	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1236	4.17	0.74	12	0.06	2806.00	15777.00	28500	20231027	-58.98	11190	20240909	4.47	25600	-54.34	20240105	11190	4.47	20240909	28500	-58.98	20231027	11190	4.47	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
60	20241022	131127	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11810	-210	5	-1.75	39349280	3321	45.63	12020	12020	11740	15620	8420	12020	11848.62	0.65	-772	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1249	4.21	0.75	12	0.03	2806.00	15777.00	28500	20231027	-58.56	11190	20240909	5.54	25600	-53.87	20240105	11190	5.54	20240909	28500	-58.56	20231027	11190	5.54	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
61	20241022	121123	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11810	-210	5	-1.75	37621270	3175	43.62	12020	12020	11740	15620	8420	12020	11849.22	0.65	-655	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1249	4.21	0.75	12	0.03	2806.00	15777.00	28500	20231027	-58.56	11190	20240909	5.54	25600	-53.87	20240105	11190	5.54	20240909	28500	-58.56	20231027	11190	5.54	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
62	20241022	111119	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11890	-130	5	-1.08	35940810	3033	41.67	12020	12020	11740	15620	8420	12020	11849.92	0.65	-621	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1257	4.24	0.75	12	0.03	2806.00	15777.00	28500	20231027	-58.28	11190	20240909	6.26	25600	-53.55	20240105	11190	6.26	20240909	28500	-58.28	20231027	11190	6.26	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
63	20241022	101121	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11800	-220	5	-1.83	26983690	2273	31.23	12020	12020	11750	15620	8420	12020	11871.40	0.65	-576	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1248	4.21	0.75	12	0.02	2806.00	15777.00	28500	20231027	-58.60	11190	20240909	5.45	25600	-53.91	20240105	11190	5.45	20240909	28500	-58.60	20231027	11190	5.45	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
64	20241022	091120	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11830	-190	5	-1.58	5439550	454	6.24	12020	12020	11830	15620	8420	12020	11981.39	0.65	-262	12326	12172	11956	11802	11586	12250	11880	53	3600	500	8650	10	1	10575831	1251	4.22	0.75	12	0.00	2806.00	15777.00	28500	20231027	-58.49	11190	20240909	5.72	25600	-53.79	20240105	11190	5.72	20240909	28500	-58.49	20231027	11190	5.72	20240909	1.81	N	285490	500	52 억	68475	N	N	0	N	N
65	20241021	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12020	0	3	0.00	86846130	7267	87.96	11910	12110	11740	15620	8420	12020	11950.74	0.64	1177	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1271	4.28	0.76	12	0.07	2806.00	15777.00	28500	20231027	-57.82	11190	20240909	7.42	25600	-53.05	20240105	11190	7.42	20240909	28500	-57.82	20231027	11190	7.42	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
66	20241021	151116	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11980	-40	5	-0.33	75738220	6342	76.76	11910	12110	11740	15620	8420	12020	11942.32	0.64	1197	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1267	4.27	0.76	12	0.06	2806.00	15777.00	28500	20231027	-57.96	11190	20240909	7.06	25600	-53.20	20240105	11190	7.06	20240909	28500	-57.96	20231027	11190	7.06	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
67	20241021	141119	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11980	-40	5	-0.33	59345870	4966	60.11	11910	12110	11740	15620	8420	12020	11950.44	0.64	530	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1267	4.27	0.76	12	0.05	2806.00	15777.00	28500	20231027	-57.96	11190	20240909	7.06	25600	-53.20	20240105	11190	7.06	20240909	28500	-57.96	20231027	11190	7.06	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
68	20241021	131115	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11950	-70	5	-0.58	49839430	4168	50.45	11910	12110	11740	15620	8420	12020	11957.64	0.64	496	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1264	4.26	0.76	12	0.04	2806.00	15777.00	28500	20231027	-58.07	11190	20240909	6.79	25600	-53.32	20240105	11190	6.79	20240909	28500	-58.07	20231027	11190	6.79	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
69	20241021	121115	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12100	80	2	0.67	18260840	1524	18.45	11910	12100	11910	15620	8420	12020	11982.18	0.64	123	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1280	4.31	0.77	12	0.01	2806.00	15777.00	28500	20231027	-57.54	11190	20240909	8.13	25600	-52.73	20240105	11190	8.13	20240909	28500	-57.54	20231027	11190	8.13	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
70	20241021	111109	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12100	80	2	0.67	16640790	1390	16.82	11910	12100	11910	15620	8420	12020	11971.79	0.64	102	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1280	4.31	0.77	12	0.01	2806.00	15777.00	28500	20231027	-57.54	11190	20240909	8.13	25600	-52.73	20240105	11190	8.13	20240909	28500	-57.54	20231027	11190	8.13	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
71	20241021	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12020	0	3	0.00	14214850	1189	14.39	11910	12020	11910	15620	8420	12020	11955.30	0.64	97	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1271	4.28	0.76	12	0.01	2806.00	15777.00	28500	20231027	-57.82	11190	20240909	7.42	25600	-53.05	20240105	11190	7.42	20240909	28500	-57.82	20231027	11190	7.42	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
72	20241021	091111	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11950	-70	5	-0.58	4301510	361	4.37	11910	12020	11910	15620	8420	12020	11915.54	0.64	-39	12313	12166	12053	11906	11793	12110	11850	53	3600	500	8650	10	1	10575831	1264	4.26	0.76	12	0.00	2806.00	15777.00	28500	20231027	-58.07	11190	20240909	6.79	25600	-53.32	20240105	11190	6.79	20240909	28500	-58.07	20231027	11190	6.79	20240909	1.83	N	285490	500	52 억	67215	N	N	0	N	N
73	20241018	161110	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12020	-160	5	-1.31	99257990	8260	155.15	12150	12200	11940	15830	8530	12180	12016.71	0.64	-579	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1271	4.28	0.76	12	0.08	2806.00	15777.00	28500	20231027	-57.82	11190	20240909	7.42	25600	-53.05	20240105	11190	7.42	20240909	28500	-57.82	20231027	11190	7.42	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
74	20241018	151137	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12000	-180	5	-1.48	83116520	6911	129.81	12150	12200	11940	15830	8530	12180	12026.70	0.64	-1345	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1269	4.28	0.76	12	0.07	2806.00	15777.00	28500	20231027	-57.89	11190	20240909	7.24	25600	-53.12	20240105	11190	7.24	20240909	28500	-57.89	20231027	11190	7.24	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
75	20241018	141138	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12010	-170	5	-1.40	78880470	6558	123.18	12150	12200	11940	15830	8530	12180	12028.13	0.64	-1311	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1270	4.28	0.76	12	0.06	2806.00	15777.00	28500	20231027	-57.86	11190	20240909	7.33	25600	-53.09	20240105	11190	7.33	20240909	28500	-57.86	20231027	11190	7.33	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
76	20241018	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	11970	-210	5	-1.72	67133580	5575	104.71	12150	12200	11970	15830	8530	12180	12041.90	0.64	-1189	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1266	4.27	0.76	12	0.05	2806.00	15777.00	28500	20231027	-58.00	11190	20240909	6.97	25600	-53.24	20240105	11190	6.97	20240909	28500	-58.00	20231027	11190	6.97	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
77	20241018	121136	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12030	-150	5	-1.23	32366830	2680	50.34	12150	12200	12020	15830	8530	12180	12077.18	0.64	-879	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1272	4.29	0.76	12	0.03	2806.00	15777.00	28500	20231027	-57.79	11190	20240909	7.51	25600	-53.01	20240105	11190	7.51	20240909	28500	-57.79	20231027	11190	7.51	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
78	20241018	111131	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12060	-120	5	-0.99	24146610	1998	37.53	12150	12200	12020	15830	8530	12180	12085.39	0.64	-482	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1275	4.30	0.76	12	0.02	2806.00	15777.00	28500	20231027	-57.68	11190	20240909	7.77	25600	-52.89	20240105	11190	7.77	20240909	28500	-57.68	20231027	11190	7.77	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
79	20241018	101117	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12130	-50	5	-0.41	17873310	1477	27.74	12150	12200	12040	15830	8530	12180	12101.09	0.64	-482	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1283	4.32	0.77	12	0.01	2806.00	15777.00	28500	20231027	-57.44	11190	20240909	8.40	25600	-52.62	20240105	11190	8.40	20240909	28500	-57.44	20231027	11190	8.40	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
80	20241018	091116	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12180	0	3	0.00	2491320	205	3.85	12150	12200	12150	15830	8530	12180	12152.78	0.64	-38	12346	12262	12206	12122	12066	12250	12110	53	3650	500	8760	10	1	10575831	1288	4.34	0.77	12	0.00	2806.00	15777.00	28500	20231027	-57.26	11190	20240909	8.85	25600	-52.42	20240105	11190	8.85	20240909	28500	-57.26	20231027	11190	8.85	20240909	1.84	N	285490	500	52 억	67794	N	N	0	N	N
81	20241017	161114	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12180	-90	5	-0.73	64738330	5302	44.91	12180	12290	12150	15950	8590	12270	12210.18	0.65	-1290	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1288	4.34	0.77	12	0.05	2806.00	15777.00	28500	20231027	-57.26	11190	20240909	8.85	25600	-52.42	20240105	11190	8.85	20240909	28500	-57.26	20231027	11190	8.85	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
82	20241017	151117	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12180	-90	5	-0.73	62265670	5099	43.19	12180	12290	12150	15950	8590	12270	12211.35	0.65	-1224	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1288	4.34	0.77	12	0.05	2806.00	15777.00	28500	20231027	-57.26	11190	20240909	8.85	25600	-52.42	20240105	11190	8.85	20240909	28500	-57.26	20231027	11190	8.85	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
83	20241017	141121	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12190	-80	5	-0.65	48171450	3941	33.38	12180	12290	12180	15950	8590	12270	12223.15	0.65	-1078	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1289	4.34	0.77	12	0.04	2806.00	15777.00	28500	20231027	-57.23	11190	20240909	8.94	25600	-52.38	20240105	11190	8.94	20240909	28500	-57.23	20231027	11190	8.94	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
84	20241017	131115	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12220	-50	5	-0.41	27527920	2250	19.06	12180	12290	12180	15950	8590	12270	12234.63	0.65	315	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1292	4.35	0.77	12	0.02	2806.00	15777.00	28500	20231027	-57.12	11190	20240909	9.20	25600	-52.27	20240105	11190	9.20	20240909	28500	-57.12	20231027	11190	9.20	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
85	20241017	121121	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12230	-40	5	-0.33	19625060	1604	13.59	12180	12290	12180	15950	8590	12270	12235.07	0.65	271	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1293	4.36	0.78	12	0.02	2806.00	15777.00	28500	20231027	-57.09	11190	20240909	9.29	25600	-52.23	20240105	11190	9.29	20240909	28500	-57.09	20231027	11190	9.29	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
86	20241017	111120	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12240	-30	5	-0.24	12501700	1022	8.66	12180	12290	12180	15950	8590	12270	12232.58	0.65	214	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1294	4.36	0.78	12	0.01	2806.00	15777.00	28500	20231027	-57.05	11190	20240909	9.38	25600	-52.19	20240105	11190	9.38	20240909	28500	-57.05	20231027	11190	9.38	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
87	20241017	101116	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12260	-10	5	-0.08	7857500	643	5.45	12180	12290	12180	15950	8590	12270	12220.06	0.65	229	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1297	4.37	0.78	12	0.01	2806.00	15777.00	28500	20231027	-56.98	11190	20240909	9.56	25600	-52.11	20240105	11190	9.56	20240909	28500	-56.98	20231027	11190	9.56	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
88	20241017	091109	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12200	-70	5	-0.57	4658780	382	3.24	12180	12290	12180	15950	8590	12270	12195.76	0.65	52	12623	12446	12313	12136	12003	12380	12070	53	3680	500	8830	10	1	10575831	1290	4.35	0.77	12	0.00	2806.00	15777.00	28500	20231027	-57.19	11190	20240909	9.03	25600	-52.34	20240105	11190	9.03	20240909	28500	-57.19	20231027	11190	9.03	20240909	1.83	N	285490	500	52 억	69080	N	N	3	N	N
89	20241016	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12270	-220	5	-1.76	144728070	11792	135.15	12490	12490	12180	16230	8750	12490	12273.41	0.66	-348	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1298	4.37	0.78	12	0.11	2806.00	15777.00	28500	20231027	-56.95	11190	20240909	9.65	25600	-52.07	20240105	11190	9.65	20240909	28500	-56.95	20231027	11190	9.65	20240909	1.83	N	285490	500	52 억	69428	N	N	3	N	N
90	20241016	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12250	-240	5	-1.92	142963530	11648	133.50	12490	12490	12180	16230	8750	12490	12273.65	0.66	-348	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1296	4.37	0.78	12	0.11	2806.00	15777.00	28500	20231027	-57.02	11190	20240909	9.47	25600	-52.15	20240105	11190	9.47	20240909	28500	-57.02	20231027	11190	9.47	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
91	20241016	141112	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12240	-250	5	-2.00	134145990	10929	125.26	12490	12490	12180	16230	8750	12490	12274.32	0.66	-121	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1294	4.36	0.78	12	0.10	2806.00	15777.00	28500	20231027	-57.05	11190	20240909	9.38	25600	-52.19	20240105	11190	9.38	20240909	28500	-57.05	20231027	11190	9.38	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
92	20241016	131107	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12230	-260	5	-2.08	96732170	7886	90.38	12490	12490	12180	16230	8750	12490	12266.32	0.66	-258	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1293	4.36	0.78	12	0.07	2806.00	15777.00	28500	20231027	-57.09	11190	20240909	9.29	25600	-52.23	20240105	11190	9.29	20240909	28500	-57.09	20231027	11190	9.29	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
93	20241016	121107	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12260	-230	5	-1.84	81232280	6617	75.84	12490	12490	12220	16230	8750	12490	12276.30	0.66	460	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1297	4.37	0.78	12	0.06	2806.00	15777.00	28500	20231027	-56.98	11190	20240909	9.56	25600	-52.11	20240105	11190	9.56	20240909	28500	-56.98	20231027	11190	9.56	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
94	20241016	111105	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12220	-270	5	-2.16	71912540	5855	67.11	12490	12490	12220	16230	8750	12490	12282.24	0.66	785	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1292	4.35	0.77	12	0.06	2806.00	15777.00	28500	20231027	-57.12	11190	20240909	9.20	25600	-52.27	20240105	11190	9.20	20240909	28500	-57.12	20231027	11190	9.20	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
95	20241016	101104	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12270	-220	5	-1.76	27916510	2262	25.93	12490	12490	12250	16230	8750	12490	12341.52	0.66	-572	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1298	4.37	0.78	12	0.02	2806.00	15777.00	28500	20231027	-56.95	11190	20240909	9.65	25600	-52.07	20240105	11190	9.65	20240909	28500	-56.95	20231027	11190	9.65	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
96	20241016	091108	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12440	-50	5	-0.40	7514450	605	6.93	12490	12490	12370	16230	8750	12490	12420.58	0.66	-239	12756	12622	12526	12392	12296	12575	12345	53	3740	500	8990	10	1	10575831	1316	4.43	0.79	12	0.01	2806.00	15777.00	28500	20231027	-56.35	11190	20240909	11.17	25600	-51.41	20240105	11190	11.17	20240909	28500	-56.35	20231027	11190	11.17	20240909	1.83	N	285490	500	52 억	69428	N	N	1	N	N
97	20241015	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12490	-110	5	-0.87	107817440	8611	111.30	12600	12660	12430	16380	8820	12600	12520.90	0.68	-2572	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1321	4.45	0.79	12	0.08	2806.00	15777.00	28500	20231027	-56.18	11190	20240909	11.62	25600	-51.21	20240105	11190	11.62	20240909	28500	-56.18	20231027	11190	11.62	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
98	20241015	151109	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12470	-130	5	-1.03	95523450	7626	98.57	12600	12660	12430	16380	8820	12600	12526.02	0.68	-2339	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1319	4.44	0.79	12	0.07	2806.00	15777.00	28500	20231027	-56.25	11190	20240909	11.44	25600	-51.29	20240105	11190	11.44	20240909	28500	-56.25	20231027	11190	11.44	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
99	20241015	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12470	-130	5	-1.03	89559070	7147	92.37	12600	12660	12440	16380	8820	12600	12531.00	0.68	-2309	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1319	4.44	0.79	12	0.07	2806.00	15777.00	28500	20231027	-56.25	11190	20240909	11.44	25600	-51.29	20240105	11190	11.44	20240909	28500	-56.25	20231027	11190	11.44	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
100	20241015	131106	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12450	-150	5	-1.19	80638950	6432	83.13	12600	12660	12450	16380	8820	12600	12537.15	0.68	-2241	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1317	4.44	0.79	12	0.06	2806.00	15777.00	28500	20231027	-56.32	11190	20240909	11.26	25600	-51.37	20240105	11190	11.26	20240909	28500	-56.32	20231027	11190	11.26	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
101	20241015	121108	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12530	-70	5	-0.56	57143580	4549	58.80	12600	12660	12510	16380	8820	12600	12561.79	0.68	-2296	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1325	4.47	0.79	12	0.04	2806.00	15777.00	28500	20231027	-56.04	11190	20240909	11.97	25600	-51.05	20240105	11190	11.97	20240909	28500	-56.04	20231027	11190	11.97	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
102	20241015	111112	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12560	-40	5	-0.32	34051630	2706	34.97	12600	12660	12540	16380	8820	12600	12583.75	0.68	-1283	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1328	4.48	0.80	12	0.03	2806.00	15777.00	28500	20231027	-55.93	11190	20240909	12.24	25600	-50.94	20240105	11190	12.24	20240909	28500	-55.93	20231027	11190	12.24	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
103	20241015	101110	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12590	-10	5	-0.08	24523450	1947	25.16	12600	12660	12550	16380	8820	12600	12595.51	0.68	-836	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1331	4.49	0.80	12	0.02	2806.00	15777.00	28500	20231027	-55.82	11190	20240909	12.51	25600	-50.82	20240105	11190	12.51	20240909	28500	-55.82	20231027	11190	12.51	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
104	20241015	091105	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12610	10	2	0.08	1298740	103	1.33	12600	12660	12600	16380	8820	12600	12609.13	0.68	-40	12946	12772	12686	12512	12426	12730	12470	53	3780	500	9070	10	1	10575831	1334	4.49	0.80	12	0.00	2806.00	15777.00	28500	20231027	-55.75	11190	20240909	12.69	25600	-50.74	20240105	11190	12.69	20240909	28500	-55.75	20231027	11190	12.69	20240909	1.84	N	285490	500	52 억	72000	N	N	1	N	N
105	20241014	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12600	-250	5	-1.95	96602550	7644	115.43	12850	12860	12600	16700	9000	12850	12637.80	0.70	-1804	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1333	4.49	0.80	12	0.07	2806.00	15777.00	28500	20231027	-55.79	11190	20240909	12.60	25600	-50.78	20240105	11190	12.60	20240909	28500	-55.79	20231027	11190	12.60	20240909	1.85	N	285490	500	52 억	73802	N	N	1	N	N
106	20241014	151052	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12640	-210	5	-1.63	67607360	5344	80.70	12850	12860	12600	16700	9000	12850	12651.08	0.70	-1240	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1337	4.50	0.80	12	0.05	2806.00	15777.00	28500	20231027	-55.65	11190	20240909	12.96	25600	-50.63	20240105	11190	12.96	20240909	28500	-55.65	20231027	11190	12.96	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
107	20241014	141052	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12630	-220	5	-1.71	60026620	4744	71.64	12850	12860	12600	16700	9000	12850	12653.17	0.70	-1147	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1336	4.50	0.80	12	0.04	2806.00	15777.00	28500	20231027	-55.68	11190	20240909	12.87	25600	-50.66	20240105	11190	12.87	20240909	28500	-55.68	20231027	11190	12.87	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
108	20241014	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12650	-200	5	-1.56	46548450	3677	55.53	12850	12860	12600	16700	9000	12850	12659.36	0.70	-1028	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1338	4.51	0.80	12	0.03	2806.00	15777.00	28500	20231027	-55.61	11190	20240909	13.05	25600	-50.59	20240105	11190	13.05	20240909	28500	-55.61	20231027	11190	13.05	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
109	20241014	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12630	-220	5	-1.71	42859140	3385	51.12	12850	12860	12600	16700	9000	12850	12661.49	0.70	-797	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1336	4.50	0.80	12	0.03	2806.00	15777.00	28500	20231027	-55.68	11190	20240909	12.87	25600	-50.66	20240105	11190	12.87	20240909	28500	-55.68	20231027	11190	12.87	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
110	20241014	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12630	-220	5	-1.71	38728720	3058	46.18	12850	12860	12600	16700	9000	12850	12664.72	0.70	-663	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1336	4.50	0.80	12	0.03	2806.00	15777.00	28500	20231027	-55.68	11190	20240909	12.87	25600	-50.66	20240105	11190	12.87	20240909	28500	-55.68	20231027	11190	12.87	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
111	20241014	101043	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12770	-80	5	-0.62	14554190	1144	17.28	12850	12860	12610	16700	9000	12850	12722.19	0.70	-92	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1351	4.55	0.81	12	0.01	2806.00	15777.00	28500	20231027	-55.19	11190	20240909	14.12	25600	-50.12	20240105	11190	14.12	20240909	28500	-55.19	20231027	11190	14.12	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
112	20241014	091045	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12620	-230	5	-1.79	9221970	725	10.95	12850	12860	12610	16700	9000	12850	12719.96	0.70	-141	13243	13046	12903	12706	12563	12975	12635	53	3850	500	9250	10	1	10575831	1335	4.50	0.80	12	0.01	2806.00	15777.00	28500	20231027	-55.72	11190	20240909	12.78	25600	-50.70	20240105	11190	12.78	20240909	28500	-55.72	20231027	11190	12.78	20240909	1.85	N	285490	500	52 억	73802	N	N	0	N	N
113	20241011	161026	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12850	-200	5	-1.53	85209530	6622	34.56	13000	13100	12760	16960	9140	13050	12867.64	0.72	-2073	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1359	4.58	0.81	12	0.06	2806.00	15777.00	28500	20231027	-54.91	11190	20240909	14.83	25600	-49.80	20240105	11190	14.83	20240909	28500	-54.91	20231027	11190	14.83	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
114	20241011	151040	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12800	-250	5	-1.92	76339290	5930	30.95	13000	13100	12790	16960	9140	13050	12873.40	0.72	-1928	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1354	4.56	0.81	12	0.06	2806.00	15777.00	28500	20231027	-55.09	11190	20240909	14.39	25600	-50.00	20240105	11190	14.39	20240909	28500	-55.09	20231027	11190	14.39	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
115	20241011	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12820	-230	5	-1.76	70716700	5491	28.66	13000	13100	12800	16960	9140	13050	12878.66	0.72	-1583	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1356	4.57	0.81	12	0.05	2806.00	15777.00	28500	20231027	-55.02	11190	20240909	14.57	25600	-49.92	20240105	11190	14.57	20240909	28500	-55.02	20231027	11190	14.57	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
116	20241011	131043	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12820	-230	5	-1.76	58740060	4556	23.78	13000	13100	12810	16960	9140	13050	12892.90	0.72	-1173	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1356	4.57	0.81	12	0.04	2806.00	15777.00	28500	20231027	-55.02	11190	20240909	14.57	25600	-49.92	20240105	11190	14.57	20240909	28500	-55.02	20231027	11190	14.57	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
117	20241011	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12950	-100	5	-0.77	48559890	3763	19.64	13000	13100	12820	16960	9140	13050	12904.57	0.72	-1034	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1370	4.62	0.82	12	0.04	2806.00	15777.00	28500	20231027	-54.56	11190	20240909	15.73	25600	-49.41	20240105	11190	15.73	20240909	28500	-54.56	20231027	11190	15.73	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
118	20241011	111037	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12860	-190	5	-1.46	40287970	3122	16.30	13000	13100	12820	16960	9140	13050	12904.54	0.72	-893	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1360	4.58	0.82	12	0.03	2806.00	15777.00	28500	20231027	-54.88	11190	20240909	14.92	25600	-49.77	20240105	11190	14.92	20240909	28500	-54.88	20231027	11190	14.92	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
119	20241011	101046	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12910	-140	5	-1.07	23884900	1846	9.64	13000	13100	12820	16960	9140	13050	12938.73	0.72	-321	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1365	4.60	0.82	12	0.02	2806.00	15777.00	28500	20231027	-54.70	11190	20240909	15.37	25600	-49.57	20240105	11190	15.37	20240909	28500	-54.70	20231027	11190	15.37	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
120	20241011	091042	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	13080	30	2	0.23	5115240	393	2.05	13000	13080	13000	16960	9140	13050	13015.88	0.72	5	13316	13182	12976	12842	12636	13250	12910	53	3910	500	9390	10	1	10575831	1383	4.66	0.83	12	0.00	2806.00	15777.00	28500	20231027	-54.11	11190	20240909	16.89	25600	-48.91	20240105	11190	16.89	20240909	28500	-54.11	20231027	11190	16.89	20240909	1.85	N	285490	500	52 억	75707	N	N	0	N	N
121	20241010	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	13050	240	2	1.87	247677200	19082	468.73	12940	13110	12770	16650	8970	12810	12979.25	0.70	1835	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1380	4.65	0.83	12	0.18	2806.00	15777.00	28500	20231027	-54.21	11190	20240909	16.62	25600	-49.02	20240105	11190	16.62	20240909	28500	-54.21	20231027	11190	16.62	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
122	20241010	151122	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	13040	230	2	1.80	238090490	18347	450.68	12940	13110	12770	16650	8970	12810	12977.08	0.70	1849	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1379	4.65	0.83	12	0.17	2806.00	15777.00	28500	20231027	-54.25	11190	20240909	16.53	25600	-49.06	20240105	11190	16.53	20240909	28500	-54.25	20231027	11190	16.53	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
123	20241010	141115	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	13050	240	2	1.87	141524890	10923	268.31	12940	13110	12770	16650	8970	12810	12956.60	0.70	1497	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1380	4.65	0.83	12	0.10	2806.00	15777.00	28500	20231027	-54.21	11190	20240909	16.62	25600	-49.02	20240105	11190	16.62	20240909	28500	-54.21	20231027	11190	16.62	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
124	20241010	131112	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	13080	270	2	2.11	117987990	9109	223.75	12940	13110	12770	16650	8970	12810	12952.90	0.70	1199	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1383	4.66	0.83	12	0.09	2806.00	15777.00	28500	20231027	-54.11	11190	20240909	16.89	25600	-48.91	20240105	11190	16.89	20240909	28500	-54.11	20231027	11190	16.89	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
125	20241010	121112	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	13000	190	2	1.48	83735730	6481	159.20	12940	13010	12770	16650	8970	12810	12920.19	0.70	367	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1375	4.63	0.82	12	0.06	2806.00	15777.00	28500	20231027	-54.39	11190	20240909	16.18	25600	-49.22	20240105	11190	16.18	20240909	28500	-54.39	20231027	11190	16.18	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
126	20241010	111110	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12900	90	2	0.70	47855320	3716	91.28	12940	12950	12770	16650	8970	12810	12878.18	0.70	-353	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1364	4.60	0.82	12	0.04	2806.00	15777.00	28500	20231027	-54.74	11190	20240909	15.28	25600	-49.61	20240105	11190	15.28	20240909	28500	-54.74	20231027	11190	15.28	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
127	20241010	101109	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12840	30	2	0.23	28081410	2184	53.65	12940	12940	12770	16650	8970	12810	12857.79	0.70	-465	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1358	4.58	0.81	12	0.02	2806.00	15777.00	28500	20231027	-54.95	11190	20240909	14.75	25600	-49.84	20240105	11190	14.75	20240909	28500	-54.95	20231027	11190	14.75	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
128	20241010	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12920	110	2	0.86	12490690	969	23.80	12940	12940	12810	16650	8970	12810	12890.29	0.70	-283	13030	12920	12810	12700	12590	12865	12645	53	3840	500	9220	10	1	10575831	1366	4.60	0.82	12	0.01	2806.00	15777.00	28500	20231027	-54.67	11190	20240909	15.46	25600	-49.53	20240105	11190	15.46	20240909	28500	-54.67	20231027	11190	15.46	20240909	1.85	N	285490	500	52 억	73778	N	N	0	N	N
129	20241008	161102	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12810	-20	5	-0.16	52013490	4068	49.26	12830	12920	12700	16670	8990	12830	12786.01	0.70	-731	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1355	4.57	0.81	12	0.04	2806.00	15777.00	28500	20231027	-55.05	11190	20240909	14.48	25600	-49.96	20240105	11190	14.48	20240909	28500	-55.05	20231027	11190	14.48	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
130	20241008	151111	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12760	-70	5	-0.55	49581190	3878	46.95	12830	12920	12700	16670	8990	12830	12785.25	0.70	-652	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1349	4.55	0.81	12	0.04	2806.00	15777.00	28500	20231027	-55.23	11190	20240909	14.03	25600	-50.16	20240105	11190	14.03	20240909	28500	-55.23	20231027	11190	14.03	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
131	20241008	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12740	-90	5	-0.70	44474520	3478	42.11	12830	12920	12700	16670	8990	12830	12787.38	0.70	-654	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1347	4.54	0.81	12	0.03	2806.00	15777.00	28500	20231027	-55.30	11190	20240909	13.85	25600	-50.23	20240105	11190	13.85	20240909	28500	-55.30	20231027	11190	13.85	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
132	20241008	131105	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12770	-60	5	-0.47	38936120	3044	36.86	12830	12920	12700	16670	8990	12830	12791.10	0.70	-467	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1351	4.55	0.81	12	0.03	2806.00	15777.00	28500	20231027	-55.19	11190	20240909	14.12	25600	-50.12	20240105	11190	14.12	20240909	28500	-55.19	20231027	11190	14.12	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
133	20241008	121106	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12760	-70	5	-0.55	38374410	3000	36.32	12830	12920	12700	16670	8990	12830	12791.47	0.70	-462	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1349	4.55	0.81	12	0.03	2806.00	15777.00	28500	20231027	-55.23	11190	20240909	14.03	25600	-50.16	20240105	11190	14.03	20240909	28500	-55.23	20231027	11190	14.03	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
134	20241008	111105	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12720	-110	5	-0.86	24737580	1929	23.36	12830	12920	12720	16670	8990	12830	12824.04	0.70	-459	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1345	4.53	0.81	12	0.02	2806.00	15777.00	28500	20231027	-55.37	11190	20240909	13.67	25600	-50.31	20240105	11190	13.67	20240909	28500	-55.37	20231027	11190	13.67	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
135	20241008	101106	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12840	10	2	0.08	13785900	1071	12.97	12830	12920	12790	16670	8990	12830	12871.99	0.70	-122	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1358	4.58	0.81	12	0.01	2806.00	15777.00	28500	20231027	-54.95	11190	20240909	14.75	25600	-49.84	20240105	11190	14.75	20240909	28500	-54.95	20231027	11190	14.75	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
136	20241008	091107	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12830	0	3	0.00	1653850	129	1.56	12830	12830	12790	16670	8990	12830	12820.54	0.70	-6	12996	12912	12756	12672	12516	12955	12715	53	3840	500	9230	10	1	10575831	1357	4.57	0.81	12	0.00	2806.00	15777.00	28500	20231027	-54.98	11190	20240909	14.66	25600	-49.88	20240105	11190	14.66	20240909	28500	-54.98	20231027	11190	14.66	20240909	1.86	N	285490	500	52 억	74508	N	N	0	N	N
137	20241007	161121	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12830	80	2	0.63	104479620	8210	167.18	12760	12840	12600	16570	8930	12750	12725.90	0.68	2253	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1357	4.57	0.81	12	0.08	2806.00	15777.00	28500	20231027	-54.98	11190	20240909	14.66	25600	-49.88	20240105	11190	14.66	20240909	28500	-54.98	20231027	11190	14.66	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
138	20241007	151034	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12840	90	2	0.71	99722440	7839	159.62	12760	12840	12600	16570	8930	12750	12721.32	0.68	2128	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1358	4.58	0.81	12	0.07	2806.00	15777.00	28500	20231027	-54.95	11190	20240909	14.75	25600	-49.84	20240105	11190	14.75	20240909	28500	-54.95	20231027	11190	14.75	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
139	20241007	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12790	40	2	0.31	74903310	5900	120.14	12760	12810	12600	16570	8930	12750	12695.48	0.68	1286	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1353	4.56	0.81	12	0.06	2806.00	15777.00	28500	20231027	-55.12	11190	20240909	14.30	25600	-50.04	20240105	11190	14.30	20240909	28500	-55.12	20231027	11190	14.30	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
140	20241007	131029	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12760	10	2	0.08	63433570	5003	101.87	12760	12800	12600	16570	8930	12750	12679.11	0.68	856	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1349	4.55	0.81	12	0.05	2806.00	15777.00	28500	20231027	-55.23	11190	20240909	14.03	25600	-50.16	20240105	11190	14.03	20240909	28500	-55.23	20231027	11190	14.03	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
141	20241007	121057	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12760	10	2	0.08	57911650	4569	93.04	12760	12800	12600	16570	8930	12750	12674.91	0.68	725	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1349	4.55	0.81	12	0.04	2806.00	15777.00	28500	20231027	-55.23	11190	20240909	14.03	25600	-50.16	20240105	11190	14.03	20240909	28500	-55.23	20231027	11190	14.03	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
142	20241007	111015	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12800	50	2	0.39	55741150	4399	89.57	12760	12800	12600	16570	8930	12750	12671.32	0.68	641	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1354	4.56	0.81	12	0.04	2806.00	15777.00	28500	20231027	-55.09	11190	20240909	14.39	25600	-50.00	20240105	11190	14.39	20240909	28500	-55.09	20231027	11190	14.39	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
143	20241007	101007	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12620	-130	5	-1.02	18914660	1490	30.34	12760	12800	12600	16570	8930	12750	12694.40	0.68	15	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1335	4.50	0.80	12	0.01	2806.00	15777.00	28500	20231027	-55.72	11190	20240909	12.78	25600	-50.70	20240105	11190	12.78	20240909	28500	-55.72	20231027	11190	12.78	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
144	20241007	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	12680	-70	5	-0.55	3731000	293	5.97	12760	12780	12680	16570	8930	12750	12733.79	0.68	-150	12963	12856	12763	12656	12563	12910	12710	53	3820	500	9180	10	1	10575831	1341	4.52	0.80	12	0.00	2806.00	15777.00	28500	20231027	-55.51	11190	20240909	13.32	25600	-50.47	20240105	11190	13.32	20240909	28500	-55.51	20231027	11190	13.32	20240909	1.85	N	285490	500	52 억	72255	N	N	0	N	N
145	20241004	160940	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12750	-60	5	-0.47	62616470	4903	55.98	12690	12870	12670	16650	8970	12810	12771.07	0.70	-1635	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1348	4.54	0.81	12	0.05	2806.00	15777.00	29350	20230921	-56.56	11190	20240909	13.94	25600	-50.20	20240105	11190	13.94	20240909	28500	-55.26	20231027	11190	13.94	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
146	20241004	150955	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12730	-80	5	-0.62	57717920	4519	51.59	12690	12870	12670	16650	8970	12810	12772.28	0.70	-1545	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1346	4.54	0.81	12	0.04	2806.00	15777.00	29350	20230921	-56.63	11190	20240909	13.76	25600	-50.27	20240105	11190	13.76	20240909	28500	-55.33	20231027	11190	13.76	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
147	20241004	140937	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12800	-10	5	-0.08	51925970	4065	46.41	12690	12870	12670	16650	8970	12810	12773.92	0.70	-1473	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1354	4.56	0.81	12	0.04	2806.00	15777.00	29350	20230921	-56.39	11190	20240909	14.39	25600	-50.00	20240105	11190	14.39	20240909	28500	-55.09	20231027	11190	14.39	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
148	20241004	130952	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12820	10	2	0.08	45549250	3567	40.72	12690	12870	12670	16650	8970	12810	12769.62	0.70	-1137	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1356	4.57	0.81	12	0.03	2806.00	15777.00	29350	20230921	-56.32	11190	20240909	14.57	25600	-49.92	20240105	11190	14.57	20240909	28500	-55.02	20231027	11190	14.57	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
149	20241004	120950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12820	10	2	0.08	42921450	3362	38.38	12690	12870	12670	16650	8970	12810	12766.64	0.70	-1064	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1356	4.57	0.81	12	0.03	2806.00	15777.00	29350	20230921	-56.32	11190	20240909	14.57	25600	-49.92	20240105	11190	14.57	20240909	28500	-55.02	20231027	11190	14.57	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
150	20241004	110942	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12810	0	3	0.00	29056750	2282	26.05	12690	12810	12670	16650	8970	12810	12733.02	0.70	-954	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1355	4.57	0.81	12	0.02	2806.00	15777.00	29350	20230921	-56.35	11190	20240909	14.48	25600	-49.96	20240105	11190	14.48	20240909	28500	-55.05	20231027	11190	14.48	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
151	20241004	100946	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12750	-60	5	-0.47	18562320	1462	16.69	12690	12780	12670	16650	8970	12810	12696.53	0.70	-852	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1348	4.54	0.81	12	0.01	2806.00	15777.00	29350	20230921	-56.56	11190	20240909	13.94	25600	-50.20	20240105	11190	13.94	20240909	28500	-55.26	20231027	11190	13.94	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
152	20241004	090949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12780	-30	5	-0.23	3109230	245	2.80	12690	12780	12690	16650	8970	12810	12690.73	0.70	-35	13096	12952	12726	12582	12356	13025	12655	53	3840	500	9220	10	1	10575831	1352	4.55	0.81	12	0.00	2806.00	15777.00	29350	20230921	-56.46	11190	20240909	14.21	25600	-50.08	20240105	11190	14.21	20240909	28500	-55.16	20231027	11190	14.21	20240909	1.84	N	285490	500	52 억	73890	N	N	0	N	N
153	20241002	160939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12810	-20	5	-0.16	110873880	8751	76.45	12700	12870	12500	16670	8990	12830	12669.85	0.70	-75	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1355	4.57	0.81	12	0.08	2806.00	15777.00	29800	20230920	-57.01	11190	20240909	14.48	25600	-49.96	20240105	11190	14.48	20240909	28500	-55.05	20231027	11190	14.48	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
154	20241002	150950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12760	-70	5	-0.55	103451560	8171	71.38	12700	12870	12500	16670	8990	12830	12660.82	0.70	228	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1349	4.55	0.81	12	0.08	2806.00	15777.00	29800	20230920	-57.18	11190	20240909	14.03	25600	-50.16	20240105	11190	14.03	20240909	28500	-55.23	20231027	11190	14.03	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
155	20241002	140951	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12730	-100	5	-0.78	98889500	7813	68.25	12700	12870	12500	16670	8990	12830	12657.05	0.70	468	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1346	4.54	0.81	12	0.07	2806.00	15777.00	29800	20230920	-57.28	11190	20240909	13.76	25600	-50.27	20240105	11190	13.76	20240909	28500	-55.33	20231027	11190	13.76	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
156	20241002	130942	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12720	-110	5	-0.86	81468540	6443	56.29	12700	12820	12500	16670	8990	12830	12644.50	0.70	349	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1345	4.53	0.81	12	0.06	2806.00	15777.00	29800	20230920	-57.32	11190	20240909	13.67	25600	-50.31	20240105	11190	13.67	20240909	28500	-55.37	20231027	11190	13.67	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
157	20241002	120942	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12680	-150	5	-1.17	78157840	6182	54.01	12700	12820	12500	16670	8990	12830	12642.81	0.70	207	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1341	4.52	0.80	12	0.06	2806.00	15777.00	29800	20230920	-57.45	11190	20240909	13.32	25600	-50.47	20240105	11190	13.32	20240909	28500	-55.51	20231027	11190	13.32	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
158	20241002	110931	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12670	-160	5	-1.25	75110920	5942	51.91	12700	12820	12500	16670	8990	12830	12640.68	0.70	304	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1340	4.52	0.80	12	0.06	2806.00	15777.00	29800	20230920	-57.48	11190	20240909	13.23	25600	-50.51	20240105	11190	13.23	20240909	28500	-55.54	20231027	11190	13.23	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
159	20241002	100926	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12640	-190	5	-1.48	43687310	3451	30.15	12700	12820	12500	16670	8990	12830	12659.32	0.70	-664	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1337	4.50	0.80	12	0.03	2806.00	15777.00	29800	20230920	-57.58	11190	20240909	12.96	25600	-50.63	20240105	11190	12.96	20240909	28500	-55.65	20231027	11190	12.96	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N
160	20241002	090928	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	12550	-280	5	-2.18	29248620	2305	20.14	12700	12820	12550	16670	8990	12830	12689.21	0.70	-443	13650	13240	12590	12180	11530	12915	11855	53	3840	500	9230	10	1	10575831	1327	4.47	0.80	12	0.02	2806.00	15777.00	29800	20230920	-57.89	11190	20240909	12.15	25600	-50.98	20240105	11190	12.15	20240909	28500	-55.96	20231027	11190	12.15	20240909	1.84	N	285490	500	52 억	73966	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History