KissMeData/369370/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-35	5	-1.72	33802015	16555	198.17	2040	2110	2005	2650	1430	2040	2042.24	10.40	-3555	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	852	-23.87	2.37	12	0.04	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
3	20231031	151236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	-15	5	-0.74	31928735	15621	186.99	2040	2110	2005	2650	1430	2040	2043.96	10.40	-2828	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	860	-24.11	2.40	12	0.04	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
4	20231031	141246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2040	0	3	0.00	23477510	11437	136.90	2040	2110	2035	2650	1430	2040	2052.77	10.40	-2908	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	867	-24.29	2.41	12	0.03	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
5	20231031	131235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2035	-5	5	-0.25	21890925	10659	127.59	2040	2110	2035	2650	1430	2040	2053.75	10.40	-2674	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	865	-24.23	2.41	12	0.03	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
6	20231031	121236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	5	2	0.25	14387935	6992	83.70	2040	2110	2040	2650	1430	2040	2057.77	10.40	-2273	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	869	-24.35	2.42	12	0.02	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
7	20231031	111305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	30	2	1.47	13310215	6465	77.39	2040	2110	2040	2650	1430	2040	2058.81	10.40	-2046	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	880	-24.64	2.45	12	0.02	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
8	20231031	101244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	30	2	1.47	7028290	3416	40.89	2040	2110	2040	2650	1430	2040	2057.46	10.40	-464	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	880	-24.64	2.45	12	0.01	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
9	20231031	091246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	65	2	3.19	305165	145	1.74	2040	2110	2040	2650	1430	2040	2104.59	10.40	-1	2233	2136	2088	1991	1943	2112	1967	42	610	100	1380	5	1	42492942	894	-25.06	2.49	12	0.00	-84.00	845.00	2940	20230127	-28.40	1400	20230726	50.36	2940	-28.40	20230127	1400	50.36	20230726	2940	-28.40	20230127	1400	50.36	20230726	0.20	N	369370	100	42 억	4419862	N	N	N	N
10	20231030	161219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2040	-45	5	-2.16	17202650	8354	59.46	2085	2185	2040	2710	1460	2085	2059.21	10.40	-818	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	867	-24.29	2.41	12	0.02	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
11	20231030	151152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2060	-25	5	-1.20	13821900	6697	47.67	2085	2185	2040	2710	1460	2085	2063.89	10.40	783	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	875	-24.52	2.44	12	0.02	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
12	20231030	141150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-30	5	-1.44	11703360	5666	40.33	2085	2185	2040	2710	1460	2085	2065.54	10.40	1311	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	873	-24.46	2.43	12	0.01	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
13	20231030	131154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-15	5	-0.72	11040555	5345	38.05	2085	2185	2040	2710	1460	2085	2065.59	10.40	1506	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	880	-24.64	2.45	12	0.01	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
14	20231030	121144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-20	5	-0.96	10964045	5308	37.78	2085	2185	2040	2710	1460	2085	2065.57	10.40	1519	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	877	-24.58	2.44	12	0.01	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
15	20231030	111146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-30	5	-1.44	8493985	4107	29.23	2085	2185	2040	2710	1460	2085	2068.17	10.40	1708	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	873	-24.46	2.43	12	0.01	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
16	20231030	101141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	15	2	0.72	1742550	824	5.87	2085	2185	2070	2710	1460	2085	2114.75	10.40	-364	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	892	-25.00	2.49	12	0.00	-84.00	845.00	2940	20230127	-28.57	1400	20230726	50.00	2940	-28.57	20230127	1400	50.00	20230726	2940	-28.57	20230127	1400	50.00	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
17	20231030	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-15	5	-0.72	620870	289	2.06	2085	2185	2070	2710	1460	2085	2148.34	10.40	-220	2195	2140	2090	2035	1985	2167	2062	42	625	100	1410	5	1	42492942	880	-24.64	2.45	12	0.00	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4420680	N	N	N	N
18	20231027	151142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	15	2	0.72	27318995	13193	38.66	2075	2145	2040	2695	1455	2075	2070.72	10.40	-278	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	888	-24.88	2.47	12	0.03	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
19	20231027	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	10	2	0.48	16494235	7967	23.34	2075	2145	2040	2695	1455	2075	2070.32	10.40	27	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	886	-24.82	2.47	12	0.02	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
20	20231027	131130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	10	2	0.48	16454815	7948	23.29	2075	2145	2040	2695	1455	2075	2070.31	10.40	31	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	886	-24.82	2.47	12	0.02	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
21	20231027	121142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	10	2	0.48	16454815	7948	23.29	2075	2145	2040	2695	1455	2075	2070.31	10.40	31	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	886	-24.82	2.47	12	0.02	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
22	20231027	111149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	15	2	0.72	15790980	7627	22.35	2075	2145	2040	2695	1455	2075	2070.41	10.40	31	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	888	-24.88	2.47	12	0.02	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
23	20231027	101138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	30	2	1.45	12279555	5933	17.38	2075	2145	2040	2695	1455	2075	2069.70	10.40	-294	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	894	-25.06	2.49	12	0.01	-84.00	845.00	2940	20230127	-28.40	1400	20230726	50.36	2940	-28.40	20230127	1400	50.36	20230726	2940	-28.40	20230127	1400	50.36	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
24	20231027	091144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-25	5	-1.20	1343815	654	1.92	2075	2075	2050	2695	1455	2075	2054.76	10.40	518	2151	2112	2076	2037	2001	2095	2020	42	620	100	1410	5	1	42492942	871	-24.40	2.43	12	0.00	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.21	N	369370	100	42 억	4420836	N	N	N	N
25	20231026	161125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	-45	5	-2.12	70708905	34130	110.10	2090	2115	2040	2755	1485	2120	2071.72	10.41	-2421	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	882	-24.70	2.46	12	0.08	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
26	20231026	151123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	-45	5	-2.12	69007790	33310	107.46	2090	2115	2040	2755	1485	2120	2071.67	10.41	-2399	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	882	-24.70	2.46	12	0.08	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
27	20231026	141126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-55	5	-2.59	50041715	24147	77.90	2090	2115	2040	2755	1485	2120	2072.36	10.41	-1271	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	877	-24.58	2.44	12	0.06	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
28	20231026	131124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-50	5	-2.36	48394730	23351	75.33	2090	2115	2040	2755	1485	2120	2072.47	10.41	-1250	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	880	-24.64	2.45	12	0.05	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
29	20231026	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-40	5	-1.89	46018035	22199	71.61	2090	2115	2040	2755	1485	2120	2072.96	10.41	-1341	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	884	-24.76	2.46	12	0.05	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
30	20231026	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	-45	5	-2.12	34393560	16576	53.47	2090	2115	2040	2755	1485	2120	2074.88	10.41	-600	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	882	-24.70	2.46	12	0.04	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
31	20231026	101127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	-35	5	-1.65	13661410	6542	21.10	2090	2115	2060	2755	1485	2120	2088.22	10.41	-452	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	886	-24.82	2.47	12	0.02	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
32	20231026	091125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	-30	5	-1.42	3527995	1680	5.42	2090	2115	2090	2755	1485	2120	2099.90	10.41	-491	2236	2177	2126	2067	2016	2207	2097	42	635	100	1440	5	1	42492942	888	-24.88	2.47	12	0.00	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4423257	N	N	N	N
33	20231025	161126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	65479435	30941	22.24	2090	2185	2075	2740	1480	2110	2116.27	10.40	2915	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	901	-25.24	2.51	12	0.07	-84.00	845.00	2940	20230127	-27.89	1400	20230726	51.43	2940	-27.89	20230127	1400	51.43	20230726	2940	-27.89	20230127	1400	51.43	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
34	20231025	151124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	20	2	0.95	64815835	30628	22.02	2090	2185	2075	2740	1480	2110	2116.23	10.40	2745	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	905	-25.36	2.52	12	0.07	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
35	20231025	141120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	20	2	0.95	45931925	21717	15.61	2090	2185	2075	2740	1480	2110	2115.02	10.40	1920	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	905	-25.36	2.52	12	0.05	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
36	20231025	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	15	2	0.71	28563670	13522	9.72	2090	2185	2075	2740	1480	2110	2112.39	10.40	2095	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	903	-25.30	2.51	12	0.03	-84.00	845.00	2940	20230127	-27.72	1400	20230726	51.79	2940	-27.72	20230127	1400	51.79	20230726	2940	-27.72	20230127	1400	51.79	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
37	20231025	121125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	20	2	0.95	28235025	13367	9.61	2090	2185	2075	2740	1480	2110	2112.29	10.40	2135	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	905	-25.36	2.52	12	0.03	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
38	20231025	111124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2115	5	2	0.24	19540285	9262	6.66	2090	2185	2075	2740	1480	2110	2109.73	10.40	2140	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	899	-25.18	2.50	12	0.02	-84.00	845.00	2940	20230127	-28.06	1400	20230726	51.07	2940	-28.06	20230127	1400	51.07	20230726	2940	-28.06	20230127	1400	51.07	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
39	20231025	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	30	2	1.42	16302660	7728	5.56	2090	2185	2075	2740	1480	2110	2109.56	10.40	2136	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	909	-25.48	2.53	12	0.02	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
40	20231025	091121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	70	2	3.32	11429090	5426	3.90	2090	2185	2075	2740	1480	2110	2106.36	10.40	1900	2303	2206	2153	2056	2003	2180	2030	42	630	100	1430	5	1	42492942	926	-25.95	2.58	12	0.01	-84.00	845.00	2940	20230127	-25.85	1400	20230726	55.71	2940	-25.85	20230127	1400	55.71	20230726	2940	-25.85	20230127	1400	55.71	20230726	0.20	N	369370	100	42 억	4420342	N	N	N	N
41	20231024	161055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-80	5	-3.65	303562030	138854	157.86	2200	2250	2100	2845	1535	2190	2186.20	10.39	5749	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	897	-25.12	2.50	12	0.33	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
42	20231024	151114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-90	5	-4.11	276455585	126064	143.32	2200	2250	2100	2845	1535	2190	2192.98	10.39	9850	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	892	-25.00	2.49	12	0.30	-84.00	845.00	2940	20230127	-28.57	1400	20230726	50.00	2940	-28.57	20230127	1400	50.00	20230726	2940	-28.57	20230127	1400	50.00	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
43	20231024	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	50	2	2.28	194083900	87808	99.83	2200	2250	2165	2845	1535	2190	2210.32	10.39	4579	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	952	-26.67	2.65	12	0.21	-84.00	845.00	2940	20230127	-23.81	1400	20230726	60.00	2940	-23.81	20230127	1400	60.00	20230726	2940	-23.81	20230127	1400	60.00	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
44	20231024	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	35	2	1.60	152127165	69056	78.51	2200	2240	2165	2845	1535	2190	2202.95	10.39	3434	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	945	-26.49	2.63	12	0.16	-84.00	845.00	2940	20230127	-24.32	1400	20230726	58.93	2940	-24.32	20230127	1400	58.93	20230726	2940	-24.32	20230127	1400	58.93	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
45	20231024	121112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-10	5	-0.46	125938025	57269	65.11	2200	2240	2165	2845	1535	2190	2199.06	10.39	3740	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	926	-25.95	2.58	12	0.13	-84.00	845.00	2940	20230127	-25.85	1400	20230726	55.71	2940	-25.85	20230127	1400	55.71	20230726	2940	-25.85	20230127	1400	55.71	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
46	20231024	111108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-10	5	-0.46	110560865	50230	57.11	2200	2240	2165	2845	1535	2190	2201.09	10.39	3589	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	926	-25.95	2.58	12	0.12	-84.00	845.00	2940	20230127	-25.85	1400	20230726	55.71	2940	-25.85	20230127	1400	55.71	20230726	2940	-25.85	20230127	1400	55.71	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
47	20231024	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	5	2	0.23	33118220	15127	17.20	2200	2205	2165	2845	1535	2190	2189.34	10.39	1814	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	933	-26.13	2.60	12	0.04	-84.00	845.00	2940	20230127	-25.34	1400	20230726	56.79	2940	-25.34	20230127	1400	56.79	20230726	2940	-25.34	20230127	1400	56.79	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
48	20231024	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	5	2	0.23	10743335	4899	5.57	2200	2205	2185	2845	1535	2190	2192.96	10.39	355	2330	2260	2120	2050	1910	2295	2085	42	655	100	1480	5	1	42492942	933	-26.13	2.60	12	0.01	-84.00	845.00	2940	20230127	-25.34	1400	20230726	56.79	2940	-25.34	20230127	1400	56.79	20230726	2940	-25.34	20230127	1400	56.79	20230726	0.21	N	369370	100	42 억	4414593	N	N	N	N
49	20231023	161049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	180	2	8.96	184027085	87628	420.04	2150	2190	1980	2610	1410	2010	2098.89	10.39	-256	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	931	-26.07	2.59	12	0.21	-84.00	845.00	2940	20230127	-25.51	1400	20230726	56.43	2940	-25.51	20230127	1400	56.43	20230726	2940	-25.51	20230127	1400	56.43	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
50	20231023	151055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	110	2	5.47	148947790	71483	342.65	2150	2150	1980	2610	1410	2010	2083.68	10.39	-305	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	901	-25.24	2.51	12	0.17	-84.00	845.00	2940	20230127	-27.89	1400	20230726	51.43	2940	-27.89	20230127	1400	51.43	20230726	2940	-27.89	20230127	1400	51.43	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
51	20231023	141053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	100	2	4.98	103837830	50140	240.34	2150	2150	1980	2610	1410	2010	2070.96	10.39	-619	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	897	-25.12	2.50	12	0.12	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
52	20231023	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	80	2	3.98	98243410	47469	227.54	2150	2150	1980	2610	1410	2010	2069.63	10.39	-612	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	888	-24.88	2.47	12	0.11	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
53	20231023	121049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2060	50	2	2.49	43801660	21370	102.44	2150	2150	1980	2610	1410	2010	2049.68	10.39	-526	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	875	-24.52	2.44	12	0.05	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
54	20231023	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	60	2	2.99	31259035	15268	73.19	2150	2150	1980	2610	1410	2010	2047.36	10.39	-347	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	880	-24.64	2.45	12	0.04	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
55	20231023	101039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	15	2	0.75	24872085	12162	58.30	2150	2150	1980	2610	1410	2010	2045.07	10.39	-349	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	860	-24.11	2.40	12	0.03	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
56	20231023	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2040	30	2	1.49	631865	303	1.45	2150	2150	2010	2610	1410	2010	2085.36	10.39	-67	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	867	-24.29	2.41	12	0.00	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억	4414849	N	N	N	N
57	20231020	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	30	2	1.52	41817174	20862	61.32	1999	2035	1980	2570	1386	1980	2004.47	10.39	-954	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	854	-23.93	2.38	12	0.05	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
58	20231020	151042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	35	2	1.77	38478209	19181	56.38	1999	2035	1980	2570	1386	1980	2006.06	10.39	-920	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	856	-23.99	2.38	12	0.05	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
59	20231020	141054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	45	2	2.27	36924249	18407	54.10	1999	2035	1980	2570	1386	1980	2005.99	10.39	-901	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	860	-24.11	2.40	12	0.04	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
60	20231020	131025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	50	2	2.53	28623623	14267	41.93	1999	2035	1980	2570	1386	1980	2006.28	10.39	-901	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	863	-24.17	2.40	12	0.03	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
61	20231020	121036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	20	2	1.01	17180846	8560	25.16	1999	2035	1995	2570	1386	1980	2007.11	10.39	-845	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	850	-23.81	2.37	12	0.02	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
62	20231020	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	50	2	2.53	14777121	7360	21.63	1999	2035	1995	2570	1386	1980	2007.76	10.39	-838	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	863	-24.17	2.40	12	0.02	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
63	20231020	101039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	50	2	2.53	8253059	4105	12.07	1999	2035	1995	2570	1386	1980	2010.49	10.39	-838	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	863	-24.17	2.40	12	0.01	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
64	20231020	091035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	40	2	2.02	3217594	1602	4.71	1999	2035	1995	2570	1386	1980	2008.49	10.39	-144	2207	2093	2031	1917	1855	2062	1886	42	590	100	1340	5	1	42492942	858	-24.05	2.39	12	0.00	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억	4415803	N	N	N	N
65	20231019	161035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1980	-90	5	-4.35	69465755	33921	180.49	2070	2145	1969	2690	1450	2070	2048.23	10.39	-1208	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	1	1	42492942	841	-23.57	2.34	12	0.08	-84.00	845.00	2940	20230127	-32.65	1400	20230726	41.43	2940	-32.65	20230127	1400	41.43	20230726	2940	-32.65	20230127	1400	41.43	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
66	20231019	151022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	-45	5	-2.17	48527725	23517	125.13	2070	2145	1969	2690	1450	2070	2063.52	10.39	2436	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	860	-24.11	2.40	12	0.06	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
67	20231019	141039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	25	2	1.21	24273030	11558	61.50	2070	2145	2030	2690	1450	2070	2100.11	10.39	-1401	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	890	-24.94	2.48	12	0.03	-84.00	845.00	2940	20230127	-28.74	1400	20230726	49.64	2940	-28.74	20230127	1400	49.64	20230726	2940	-28.74	20230127	1400	49.64	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
68	20231019	131029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	20	2	0.97	23096250	10992	58.49	2070	2145	2030	2690	1450	2070	2101.19	10.39	-1200	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	888	-24.88	2.47	12	0.03	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
69	20231019	121036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	20	2	0.97	20145125	9576	50.95	2070	2145	2030	2690	1450	2070	2103.71	10.39	-998	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	888	-24.88	2.47	12	0.02	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
70	20231019	111029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	15	2	0.72	19882755	9450	50.28	2070	2145	2030	2690	1450	2070	2104.00	10.39	-980	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	886	-24.82	2.47	12	0.02	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
71	20231019	101024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	15	2	0.72	16561295	7844	41.74	2070	2145	2030	2690	1450	2070	2111.33	10.39	-976	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	886	-24.82	2.47	12	0.02	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
72	20231019	091032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	50	2	2.42	12396965	5818	30.96	2070	2145	2070	2690	1450	2070	2130.79	10.39	-1502	2150	2110	2070	2030	1990	2090	2010	42	620	100	1400	5	1	42492942	901	-25.24	2.51	12	0.01	-84.00	845.00	2940	20230127	-27.89	1400	20230726	51.43	2940	-27.89	20230127	1400	51.43	20230726	2940	-27.89	20230127	1400	51.43	20230726	0.21	N	369370	100	42 억	4417011	N	N	N	N
73	20231018	161037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-25	5	-1.19	36564820	17792	106.51	2095	2110	2030	2720	1470	2095	2055.13	10.40	-534	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	880	-24.64	2.45	12	0.04	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
74	20231018	151028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-30	5	-1.43	16279380	7886	47.21	2095	2110	2050	2720	1470	2095	2064.34	10.40	-534	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	877	-24.58	2.44	12	0.02	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
75	20231018	141012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-30	5	-1.43	9731450	4707	28.18	2095	2110	2050	2720	1470	2095	2067.44	10.40	-436	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	877	-24.58	2.44	12	0.01	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
76	20231018	131010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-15	5	-0.72	8599135	4160	24.90	2095	2110	2050	2720	1470	2095	2067.10	10.40	-290	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	884	-24.76	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
77	20231018	121028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-25	5	-1.19	4053940	1963	11.75	2095	2110	2050	2720	1470	2095	2065.18	10.40	-275	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	880	-24.64	2.45	12	0.00	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
78	20231018	111020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	-10	5	-0.48	3428855	1662	9.95	2095	2110	2050	2720	1470	2095	2063.09	10.40	21	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	886	-24.82	2.47	12	0.00	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
79	20231018	101033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-25	5	-1.19	2579115	1253	7.50	2095	2110	2050	2720	1470	2095	2058.35	10.40	24	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	880	-24.64	2.45	12	0.00	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
80	20231018	091015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	15	2	0.72	1966545	957	5.73	2095	2110	2050	2720	1470	2095	2054.91	10.40	9	2251	2172	2111	2032	1971	2212	2072	42	625	100	1420	5	1	42492942	897	-25.12	2.50	12	0.00	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.21	N	369370	100	42 억	4417542	N	N	N	N
81	20231017	161018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	10	2	0.48	34838255	16705	270.22	2075	2190	2050	2710	1460	2085	2085.50	10.40	-351	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	890	-24.94	2.48	12	0.04	-84.00	845.00	2940	20230127	-28.74	1400	20230726	49.64	2940	-28.74	20230127	1400	49.64	20230726	2940	-28.74	20230127	1400	49.64	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
82	20231017	151026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	15	2	0.72	34542860	16564	267.94	2075	2190	2050	2710	1460	2085	2085.42	10.40	-351	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	892	-25.00	2.49	12	0.04	-84.00	845.00	2940	20230127	-28.57	1400	20230726	50.00	2940	-28.57	20230127	1400	50.00	20230726	2940	-28.57	20230127	1400	50.00	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
83	20231017	141028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	85	2	4.08	22493465	10824	175.09	2075	2190	2050	2710	1460	2085	2078.11	10.40	-300	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	922	-25.83	2.57	12	0.03	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
84	20231017	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	9451115	4552	73.63	2075	2085	2050	2710	1460	2085	2076.26	10.40	8	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	886	-24.82	2.47	12	0.01	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
85	20231017	121024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-5	5	-0.24	9334355	4496	72.73	2075	2085	2050	2710	1460	2085	2076.15	10.40	8	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	884	-24.76	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
86	20231017	111014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-5	5	-0.24	8455875	4074	65.90	2075	2085	2050	2710	1460	2085	2075.57	10.40	8	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	884	-24.76	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
87	20231017	101006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-5	5	-0.24	5527585	2657	42.98	2075	2085	2075	2710	1460	2085	2080.39	10.40	8	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	884	-24.76	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
88	20231017	091018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	-10	5	-0.48	893740	430	6.96	2075	2080	2075	2710	1460	2085	2078.47	10.40	8	2115	2100	2075	2060	2035	2107	2067	42	625	100	1410	5	1	42492942	882	-24.70	2.46	12	0.00	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.21	N	369370	100	42 억	4417893	N	N	N	N
89	20231016	161015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	15	2	0.72	12824985	6182	24.53	2070	2090	2050	2690	1450	2070	2074.57	10.40	-691	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	886	-24.82	2.47	12	0.01	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
90	20231016	151015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	15	2	0.72	11703510	5644	22.40	2070	2090	2050	2690	1450	2070	2073.62	10.40	-691	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	886	-24.82	2.47	12	0.01	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
91	20231016	141017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-5	5	-0.24	6298990	3030	12.02	2070	2090	2050	2690	1450	2070	2078.87	10.40	-542	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	877	-24.58	2.44	12	0.01	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
92	20231016	131009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	15	2	0.72	3764890	1814	7.20	2070	2090	2050	2690	1450	2070	2075.46	10.40	-382	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	886	-24.82	2.47	12	0.00	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
93	20231016	121011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	5	2	0.24	2698620	1301	5.16	2070	2090	2050	2690	1450	2070	2074.27	10.40	-122	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	882	-24.70	2.46	12	0.00	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
94	20231016	111004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	20	2	0.97	1273680	615	2.44	2070	2090	2050	2690	1450	2070	2071.02	10.40	-110	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	888	-24.88	2.47	12	0.00	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
95	20231016	100958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	20	2	0.97	1158730	560	2.22	2070	2090	2050	2690	1450	2070	2069.16	10.40	-110	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	888	-24.88	2.47	12	0.00	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
96	20231016	091001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	20	2	0.97	974830	472	1.87	2070	2090	2050	2690	1450	2070	2065.32	10.40	-110	2216	2142	2106	2032	1996	2125	2015	42	620	100	1400	5	1	42492942	888	-24.88	2.47	12	0.00	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4418584	N	N	N	N
97	20231012	161033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	5	2	0.23	108115615	50955	146.76	2145	2195	2005	2785	1505	2145	2121.79	10.40	1054	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	914	-25.60	2.54	12	0.12	-84.00	845.00	2940	20230127	-26.87	1400	20230726	53.57	2940	-26.87	20230127	1400	53.57	20230726	2940	-26.87	20230127	1400	53.57	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
98	20231012	151008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	0	3	0.00	104731370	49366	142.18	2145	2195	2005	2785	1505	2145	2121.53	10.40	1136	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	911	-25.54	2.54	12	0.12	-84.00	845.00	2940	20230127	-27.04	1400	20230726	53.21	2940	-27.04	20230127	1400	53.21	20230726	2940	-27.04	20230127	1400	53.21	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
99	20231012	141011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-20	5	-0.93	102987900	48546	139.82	2145	2195	2005	2785	1505	2145	2121.45	10.40	1793	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	903	-25.30	2.51	12	0.11	-84.00	845.00	2940	20230127	-27.72	1400	20230726	51.79	2940	-27.72	20230127	1400	51.79	20230726	2940	-27.72	20230127	1400	51.79	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
100	20231012	131010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	-60	5	-2.80	99288605	46794	134.77	2145	2195	2005	2785	1505	2145	2121.82	10.40	2687	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	886	-24.82	2.47	12	0.11	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
101	20231012	121021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-15	5	-0.70	55729385	25908	74.62	2145	2195	2110	2785	1505	2145	2151.05	10.40	761	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	905	-25.36	2.52	12	0.06	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
102	20231012	111020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	-10	5	-0.47	37881680	17587	50.65	2145	2195	2110	2785	1505	2145	2153.96	10.40	911	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	907	-25.42	2.53	12	0.04	-84.00	845.00	2940	20230127	-27.38	1400	20230726	52.50	2940	-27.38	20230127	1400	52.50	20230726	2940	-27.38	20230127	1400	52.50	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
103	20231012	101011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	30	2	1.40	18794590	8649	24.91	2145	2195	2145	2785	1505	2145	2173.04	10.40	-118	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	924	-25.89	2.57	12	0.02	-84.00	845.00	2940	20230127	-26.02	1400	20230726	55.36	2940	-26.02	20230127	1400	55.36	20230726	2940	-26.02	20230127	1400	55.36	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
104	20231012	091019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	40	2	1.86	5910455	2709	7.80	2145	2195	2145	2785	1505	2145	2181.78	10.40	-181	2261	2202	2111	2052	1961	2232	2082	42	640	100	1450	5	1	42492942	928	-26.01	2.59	12	0.01	-84.00	845.00	2940	20230127	-25.68	1400	20230726	56.07	2940	-25.68	20230127	1400	56.07	20230726	2940	-25.68	20230127	1400	56.07	20230726	0.22	N	369370	100	42 억	4419850	N	N	N	N
105	20231011	161007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	45	2	2.14	71651980	34321	136.74	2070	2170	2020	2730	1470	2100	2087.53	10.40	162	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	911	-25.54	2.54	12	0.08	-84.00	845.00	2940	20230127	-27.04	1400	20230726	53.21	2940	-27.04	20230127	1400	53.21	20230726	2940	-27.04	20230127	1400	53.21	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
106	20231011	151013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	45	2	2.14	64247080	30875	123.01	2070	2170	2020	2730	1470	2100	2080.88	10.40	162	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	911	-25.54	2.54	12	0.07	-84.00	845.00	2940	20230127	-27.04	1400	20230726	53.21	2940	-27.04	20230127	1400	53.21	20230726	2940	-27.04	20230127	1400	53.21	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
107	20231011	141015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	50	2	2.38	57163555	27564	109.82	2070	2170	2020	2730	1470	2100	2073.85	10.40	208	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	914	-25.60	2.54	12	0.06	-84.00	845.00	2940	20230127	-26.87	1400	20230726	53.57	2940	-26.87	20230127	1400	53.57	20230726	2940	-26.87	20230127	1400	53.57	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
108	20231011	131004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	40	2	1.90	55643600	26854	106.99	2070	2170	2020	2730	1470	2100	2072.08	10.40	309	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	909	-25.48	2.53	12	0.06	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
109	20231011	121023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	-10	5	-0.48	41752175	20337	81.03	2070	2090	2020	2730	1470	2100	2053.02	10.40	174	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	888	-24.88	2.47	12	0.05	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
110	20231011	111017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-50	5	-2.38	25935835	12675	50.50	2070	2080	2020	2730	1470	2100	2046.22	10.40	172	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	871	-24.40	2.43	12	0.03	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
111	20231011	101010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-45	5	-2.14	12056425	5872	23.40	2070	2080	2025	2730	1470	2100	2053.21	10.40	386	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	873	-24.46	2.43	12	0.01	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
112	20231011	091012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-20	5	-0.95	1487850	716	2.85	2070	2080	2070	2730	1470	2100	2078.00	10.40	86	2246	2172	2136	2062	2026	2155	2045	42	630	100	1420	5	1	42492942	884	-24.76	2.46	12	0.00	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억	4419688	N	N	N	N
113	20231010	161616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-85	5	-3.89	53276095	24999	78.88	2210	2210	2100	2840	1530	2185	2131.13	10.41	-2439	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	892	-25.00	2.49	12	0.06	-84.00	845.00	2940	20230127	-28.57	1400	20230726	50.00	2940	-28.57	20230127	1400	50.00	20230726	2940	-28.57	20230127	1400	50.00	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
114	20231010	150958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-55	5	-2.52	48268840	22616	71.36	2210	2210	2100	2840	1530	2185	2134.28	10.41	-1685	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	905	-25.36	2.52	12	0.05	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
115	20231010	141005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	-50	5	-2.29	45643800	21384	67.47	2210	2210	2100	2840	1530	2185	2134.48	10.41	-1457	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	907	-25.42	2.53	12	0.05	-84.00	845.00	2940	20230127	-27.38	1400	20230726	52.50	2940	-27.38	20230127	1400	52.50	20230726	2940	-27.38	20230127	1400	52.50	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
116	20231010	130959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	-45	5	-2.06	43790850	20514	64.73	2210	2210	2100	2840	1530	2185	2134.68	10.41	-1557	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	909	-25.48	2.53	12	0.05	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
117	20231010	120955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	-50	5	-2.29	38567255	18061	56.99	2210	2210	2100	2840	1530	2185	2135.39	10.41	-604	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	907	-25.42	2.53	12	0.04	-84.00	845.00	2940	20230127	-27.38	1400	20230726	52.50	2940	-27.38	20230127	1400	52.50	20230726	2940	-27.38	20230127	1400	52.50	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
118	20231010	110937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-60	5	-2.75	36009425	16858	53.19	2210	2210	2100	2840	1530	2185	2136.04	10.41	-106	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	903	-25.30	2.51	12	0.04	-84.00	845.00	2940	20230127	-27.72	1400	20230726	51.79	2940	-27.72	20230127	1400	51.79	20230726	2940	-27.72	20230127	1400	51.79	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
119	20231010	100948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-65	5	-2.97	29821890	13957	44.04	2210	2210	2100	2840	1530	2185	2136.70	10.41	-219	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	901	-25.24	2.51	12	0.03	-84.00	845.00	2940	20230127	-27.89	1400	20230726	51.43	2940	-27.89	20230127	1400	51.43	20230726	2940	-27.89	20230127	1400	51.43	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
120	20231010	090942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	-35	5	-1.60	5716210	2599	8.20	2210	2210	2150	2840	1530	2185	2199.39	10.41	-367	2245	2215	2165	2135	2085	2230	2150	42	655	100	1480	5	1	42492942	914	-25.60	2.54	12	0.01	-84.00	845.00	2940	20230127	-26.87	1400	20230726	53.57	2940	-26.87	20230127	1400	53.57	20230726	2940	-26.87	20230127	1400	53.57	20230726	0.21	N	369370	100	42 억	4422127	N	N	N	N
121	20231006	160950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	15	2	0.69	68772530	31672	71.07	2170	2195	2115	2820	1520	2170	2171.40	10.41	-530	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	928	-26.01	2.59	12	0.07	-84.00	845.00	2940	20230127	-25.68	1400	20230726	56.07	2940	-25.68	20230127	1400	56.07	20230726	2940	-25.68	20230127	1400	56.07	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
122	20231006	150935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	-5	5	-0.23	61487020	28275	63.44	2170	2195	2155	2820	1520	2170	2174.61	10.41	-530	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	920	-25.77	2.56	12	0.07	-84.00	845.00	2940	20230127	-26.36	1400	20230726	54.64	2940	-26.36	20230127	1400	54.64	20230726	2940	-26.36	20230127	1400	54.64	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
123	20231006	140939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	-10	5	-0.46	52221955	24011	53.88	2170	2195	2155	2820	1520	2170	2174.92	10.41	-228	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	918	-25.71	2.56	12	0.06	-84.00	845.00	2940	20230127	-26.53	1400	20230726	54.29	2940	-26.53	20230127	1400	54.29	20230726	2940	-26.53	20230127	1400	54.29	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
124	20231006	130927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	25	2	1.15	44664840	20537	46.08	2170	2195	2155	2820	1520	2170	2174.85	10.41	-309	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	933	-26.13	2.60	12	0.05	-84.00	845.00	2940	20230127	-25.34	1400	20230726	56.79	2940	-25.34	20230127	1400	56.79	20230726	2940	-25.34	20230127	1400	56.79	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
125	20231006	120926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	10	2	0.46	23397110	10789	24.21	2170	2180	2155	2820	1520	2170	2168.61	10.41	-246	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	926	-25.95	2.58	12	0.03	-84.00	845.00	2940	20230127	-25.85	1400	20230726	55.71	2940	-25.85	20230127	1400	55.71	20230726	2940	-25.85	20230127	1400	55.71	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
126	20231006	110918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	0	3	0.00	13522215	6236	13.99	2170	2180	2160	2820	1520	2170	2168.41	10.41	-28	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	922	-25.83	2.57	12	0.01	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
127	20231006	100925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	0	3	0.00	9513220	4387	9.84	2170	2180	2160	2820	1520	2170	2168.50	10.41	-18	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	922	-25.83	2.57	12	0.01	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N
128	20231006	090917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	0	3	0.00	5737480	2644	5.93	2170	2170	2170	2820	1520	2170	2170.00	10.41	-8	2250	2210	2135	2095	2020	2230	2115	42	650	100	1470	5	1	42492942	922	-25.83	2.57	12	0.01	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.21	N	369370	100	42 억	4422657	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History