KissMeData/369370/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	8	2	0.49	489939	297	3.34	1621	1650	1621	2130	1150	1642	1649.63	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
3	20241031	151349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	8	2	0.49	473439	287	3.23	1621	1650	1621	2130	1150	1642	1649.61	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
4	20241031	141346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	8	2	0.49	303489	184	2.07	1621	1650	1621	2130	1150	1642	1649.40	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
5	20241031	131349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	7	2	0.43	136839	83	0.93	1621	1649	1621	2130	1150	1642	1648.66	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	822	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
6	20241031	121344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	7	2	0.43	93965	57	0.64	1621	1649	1621	2130	1150	1642	1648.51	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	822	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
7	20241031	111343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	7	2	0.43	93965	57	0.64	1621	1649	1621	2130	1150	1642	1648.51	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	822	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
8	20241031	101346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	7	2	0.43	93965	57	0.64	1621	1649	1621	2130	1150	1642	1648.51	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	822	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
9	20241031	091344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	7	2	0.43	3270	2	0.02	1621	1649	1621	2130	1150	1642	1635.00	8.81	0	1760	1700	1650	1590	1540	1676	1566	50	488	100	1080	1	1	49871911	822	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
10	20241030	161339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1642	4	2	0.24	14362129	8890	204.60	1710	1710	1600	2125	1147	1638	1615.54	8.81	2	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	819	-7.30	2.67	12	0.02	-225.00	615.00	3165	20231124	-48.12	1503	20241004	9.25	2745	-40.18	20240409	1503	9.25	20241004	3165	-48.12	20231124	1503	9.25	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
11	20241030	151412	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1643	5	2	0.31	14150311	8761	201.63	1710	1710	1600	2125	1147	1638	1615.15	8.81	61	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	819	-7.30	2.67	12	0.02	-225.00	615.00	3165	20231124	-48.09	1503	20241004	9.31	2745	-40.15	20240409	1503	9.31	20241004	3165	-48.09	20231124	1503	9.31	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
12	20241030	141347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1643	5	2	0.31	14129120	8748	201.33	1710	1710	1600	2125	1147	1638	1615.13	8.81	52	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	819	-7.30	2.67	12	0.02	-225.00	615.00	3165	20231124	-48.09	1503	20241004	9.31	2745	-40.15	20240409	1503	9.31	20241004	3165	-48.09	20231124	1503	9.31	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
13	20241030	131354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1643	5	2	0.31	12141667	7536	173.44	1710	1710	1600	2125	1147	1638	1611.16	8.81	119	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	819	-7.30	2.67	12	0.02	-225.00	615.00	3165	20231124	-48.09	1503	20241004	9.31	2745	-40.15	20240409	1503	9.31	20241004	3165	-48.09	20231124	1503	9.31	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
14	20241030	121411	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1638	0	3	0.00	10075152	6279	144.51	1710	1710	1600	2125	1147	1638	1604.58	8.81	73	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	817	-7.28	2.66	12	0.01	-225.00	615.00	3165	20231124	-48.25	1503	20241004	8.98	2745	-40.33	20240409	1503	8.98	20241004	3165	-48.25	20231124	1503	8.98	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
15	20241030	111349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1639	1	2	0.06	9980146	6221	143.18	1710	1710	1600	2125	1147	1638	1604.27	8.81	77	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	817	-7.28	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.21	1503	20241004	9.05	2745	-40.29	20240409	1503	9.05	20241004	3165	-48.21	20231124	1503	9.05	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
16	20241030	101340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1639	1	2	0.06	9776910	6097	140.32	1710	1710	1600	2125	1147	1638	1603.56	8.81	77	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	817	-7.28	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.21	1503	20241004	9.05	2745	-40.29	20240409	1503	9.05	20241004	3165	-48.21	20231124	1503	9.05	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
17	20241030	091348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	71	2	4.33	20518	12	0.28	1710	1710	1709	2125	1147	1638	1709.83	8.81	0	1732	1684	1652	1604	1572	1669	1589	50	487	100	1080	1	1	49871911	852	-7.60	2.78	12	0.00	-225.00	615.00	3165	20231124	-46.00	1503	20241004	13.71	2745	-37.74	20240409	1503	13.71	20241004	3165	-46.00	20231124	1503	13.71	20241004	0.10	N	369370	100	49 억	4393636	N	N	N	N
18	20241029	161255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1638	1	2	0.06	7155968	4336	63.31	1639	1700	1620	2125	1146	1637	1650.36	8.81	-139	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	817	-7.28	2.66	12	0.01	-225.00	615.00	3165	20231124	-48.25	1503	20241004	8.98	2745	-40.33	20240409	1503	8.98	20241004	3165	-48.25	20231124	1503	8.98	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
19	20241029	151316	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	16	2	0.98	6464672	3914	57.15	1639	1700	1620	2125	1146	1637	1651.68	8.81	13	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.77	1503	20241004	9.98	2745	-39.78	20240409	1503	9.98	20241004	3165	-47.77	20231124	1503	9.98	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
20	20241029	141124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	16	2	0.98	6449826	3905	57.02	1639	1700	1620	2125	1146	1637	1651.68	8.81	13	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.77	1503	20241004	9.98	2745	-39.78	20240409	1503	9.98	20241004	3165	-47.77	20231124	1503	9.98	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
21	20241029	131305	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	16	2	0.98	6446520	3903	56.99	1639	1700	1620	2125	1146	1637	1651.68	8.81	13	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.77	1503	20241004	9.98	2745	-39.78	20240409	1503	9.98	20241004	3165	-47.77	20231124	1503	9.98	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
22	20241029	121305	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	16	2	0.98	6281220	3803	55.53	1639	1700	1620	2125	1146	1637	1651.65	8.81	13	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.77	1503	20241004	9.98	2745	-39.78	20240409	1503	9.98	20241004	3165	-47.77	20231124	1503	9.98	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
23	20241029	111328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	16	2	0.98	6281220	3803	55.53	1639	1700	1620	2125	1146	1637	1651.65	8.81	13	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.77	1503	20241004	9.98	2745	-39.78	20240409	1503	9.98	20241004	3165	-47.77	20231124	1503	9.98	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
24	20241029	101302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1637	0	3	0.00	4487273	2699	39.41	1639	1700	1637	2125	1146	1637	1662.57	8.81	13	1699	1667	1652	1620	1605	1660	1613	50	488	100	1080	1	1	49871911	816	-7.28	2.66	12	0.01	-225.00	615.00	3165	20231124	-48.28	1503	20241004	8.92	2745	-40.36	20240409	1503	8.92	20241004	3165	-48.28	20231124	1503	8.92	20241004	0.10	N	369370	100	49 억	4393742	N	N	N	N
25	20241028	161251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1637	-34	5	-2.03	11266552	6849	32.25	1671	1684	1637	2170	1170	1671	1644.99	8.81	23	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	816	-7.28	2.66	12	0.01	-225.00	615.00	3165	20231124	-48.28	1503	20241004	8.92	2745	-40.36	20240409	1503	8.92	20241004	3165	-48.28	20231124	1503	8.92	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
26	20241028	151301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1657	-14	5	-0.84	8104893	4918	23.16	1671	1684	1642	2170	1170	1671	1648.01	8.81	1433	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	826	-7.36	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.65	1503	20241004	10.25	2745	-39.64	20240409	1503	10.25	20241004	3165	-47.65	20231124	1503	10.25	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
27	20241028	141303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1668	-3	5	-0.18	4869259	2951	13.89	1671	1684	1647	2170	1170	1671	1650.04	8.81	718	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	832	-7.41	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.30	1503	20241004	10.98	2745	-39.23	20240409	1503	10.98	20241004	3165	-47.30	20231124	1503	10.98	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
28	20241028	131256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1651	-20	5	-1.20	4865923	2949	13.89	1671	1684	1647	2170	1170	1671	1650.02	8.81	718	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	823	-7.34	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.84	1503	20241004	9.85	2745	-39.85	20240409	1503	9.85	20241004	3165	-47.84	20231124	1503	9.85	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
29	20241028	121257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	-21	5	-1.26	4826299	2925	13.77	1671	1684	1647	2170	1170	1671	1650.02	8.81	718	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	823	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
30	20241028	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1672	1	2	0.06	4632779	2809	13.23	1671	1684	1647	2170	1170	1671	1649.26	8.81	789	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	834	-7.43	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.17	1503	20241004	11.24	2745	-39.09	20240409	1503	11.24	20241004	3165	-47.17	20231124	1503	11.24	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
31	20241028	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	-2	5	-0.12	4606058	2793	13.15	1671	1684	1647	2170	1170	1671	1649.14	8.81	797	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	832	-7.42	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
32	20241028	091252	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1671	0	3	0.00	16710	10	0.05	1671	1671	1671	2170	1170	1671	1671.00	8.81	-1	1714	1692	1665	1643	1616	1703	1654	50	499	100	1100	1	1	49871911	833	-7.43	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.20	1503	20241004	11.18	2745	-39.13	20240409	1503	11.18	20241004	3165	-47.20	20231124	1503	11.18	20241004	0.10	N	369370	100	49 억	4393752	N	N	N	N
33	20241025	161253	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1671	-3	5	-0.18	35674672	21229	1061.45	1663	1687	1638	2175	1172	1674	1680.47	8.81	-22	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	833	-7.43	2.72	12	0.04	-225.00	615.00	3165	20231124	-47.20	1503	20241004	11.18	2745	-39.13	20240409	1503	11.18	20241004	3165	-47.20	20231124	1503	11.18	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
34	20241025	151259	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	13	2	0.78	35120056	20898	1044.90	1663	1687	1638	2175	1172	1674	1680.55	8.81	-22	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	841	-7.50	2.74	12	0.04	-225.00	615.00	3165	20231124	-46.70	1503	20241004	12.24	2745	-38.54	20240409	1503	12.24	20241004	3165	-46.70	20231124	1503	12.24	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
35	20241025	141257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	13	2	0.78	31738670	18893	944.65	1663	1687	1638	2175	1172	1674	1679.92	8.81	72	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	841	-7.50	2.74	12	0.04	-225.00	615.00	3165	20231124	-46.70	1503	20241004	12.24	2745	-38.54	20240409	1503	12.24	20241004	3165	-46.70	20231124	1503	12.24	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
36	20241025	131257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	6	2	0.36	3202698	1936	96.80	1663	1687	1638	2175	1172	1674	1654.29	8.81	102	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1503	20241004	11.78	2745	-38.80	20240409	1503	11.78	20241004	3165	-46.92	20231124	1503	11.78	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
37	20241025	121300	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	11	2	0.66	3185899	1926	96.30	1663	1687	1638	2175	1172	1674	1654.15	8.81	112	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	840	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.76	1503	20241004	12.11	2745	-38.62	20240409	1503	12.11	20241004	3165	-46.76	20231124	1503	12.11	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
38	20241025	111254	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1638	-36	5	-2.15	1485144	897	44.85	1663	1687	1638	2175	1172	1674	1655.68	8.81	50	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	817	-7.28	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.25	1503	20241004	8.98	2745	-40.33	20240409	1503	8.98	20241004	3165	-48.25	20231124	1503	8.98	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
39	20241025	101255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1686	12	2	0.72	323346	194	9.70	1663	1687	1663	2175	1172	1674	1666.73	8.81	-2	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	841	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.73	1503	20241004	12.18	2745	-38.58	20240409	1503	12.18	20241004	3165	-46.73	20231124	1503	12.18	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
40	20241025	091257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	0	3	0.00	274472	165	8.25	1663	1674	1663	2175	1172	1674	1663.47	8.81	-2	1706	1690	1663	1647	1620	1676	1633	50	501	100	1100	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.11	1503	20241004	11.38	2745	-39.02	20240409	1503	11.38	20241004	3165	-47.11	20231124	1503	11.38	20241004	0.10	N	369370	100	49 억	4393789	N	N	N	N
41	20241024	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	14	2	0.84	3302818	1997	169.81	1679	1679	1636	2155	1162	1660	1653.87	8.81	-138	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.11	1503	20241004	11.38	2745	-39.02	20240409	1503	11.38	20241004	3165	-47.11	20231124	1503	11.38	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
42	20241024	151243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	14	2	0.84	2947930	1785	151.79	1679	1679	1636	2155	1162	1660	1651.50	8.81	-137	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.11	1503	20241004	11.38	2745	-39.02	20240409	1503	11.38	20241004	3165	-47.11	20231124	1503	11.38	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
43	20241024	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	10	2	0.60	2015237	1218	103.57	1679	1679	1636	2155	1162	1660	1654.55	8.81	-136	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
44	20241024	131241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	15	2	0.90	1848237	1118	95.07	1679	1679	1636	2155	1162	1660	1653.16	8.81	-55	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.08	1503	20241004	11.44	2745	-38.98	20240409	1503	11.44	20241004	3165	-47.08	20231124	1503	11.44	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
45	20241024	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1676	16	2	0.96	1811369	1096	93.20	1679	1679	1636	2155	1162	1660	1652.71	8.81	-39	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	836	-7.45	2.73	12	0.00	-225.00	615.00	3165	20231124	-47.05	1503	20241004	11.51	2745	-38.94	20240409	1503	11.51	20241004	3165	-47.05	20231124	1503	11.51	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
46	20241024	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	18	2	1.08	1808043	1094	93.03	1679	1679	1636	2155	1162	1660	1652.69	8.81	-38	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.98	1503	20241004	11.64	2745	-38.87	20240409	1503	11.64	20241004	3165	-46.98	20231124	1503	11.64	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
47	20241024	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1666	6	2	0.36	1438697	874	74.32	1679	1679	1636	2155	1162	1660	1646.11	8.81	-35	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	831	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.36	1503	20241004	10.84	2745	-39.31	20240409	1503	10.84	20241004	3165	-47.36	20231124	1503	10.84	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
48	20241024	091326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1679	19	2	1.14	20148	12	1.02	1679	1679	1679	2155	1162	1660	1679.00	8.81	0	1675	1667	1662	1654	1649	1671	1658	50	495	100	1090	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.95	1503	20241004	11.71	2745	-38.83	20240409	1503	11.71	20241004	3165	-46.95	20231124	1503	11.71	20241004	0.10	N	369370	100	49 억	4393927	N	N	N	N
49	20241023	161238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1660	7	2	0.42	1957779	1176	33.23	1657	1670	1657	2145	1158	1653	1664.78	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	828	-7.38	2.70	12	0.00	-225.00	615.00	3165	20231124	-47.55	1503	20241004	10.45	2745	-39.53	20240409	1503	10.45	20241004	3165	-47.55	20231124	1503	10.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
50	20241023	151304	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1660	7	2	0.42	1957779	1176	33.23	1657	1670	1657	2145	1158	1653	1664.78	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	828	-7.38	2.70	12	0.00	-225.00	615.00	3165	20231124	-47.55	1503	20241004	10.45	2745	-39.53	20240409	1503	10.45	20241004	3165	-47.55	20231124	1503	10.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
51	20241023	141309	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	16	2	0.97	1828075	1098	31.03	1657	1670	1657	2145	1158	1653	1664.91	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
52	20241023	131250	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	16	2	0.97	1811385	1088	30.74	1657	1670	1657	2145	1158	1653	1664.88	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
53	20241023	121245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	16	2	0.97	1789685	1075	30.38	1657	1670	1657	2145	1158	1653	1664.82	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
54	20241023	111239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	16	2	0.97	1789685	1075	30.38	1657	1670	1657	2145	1158	1653	1664.82	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
55	20241023	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	17	2	1.03	1772995	1065	30.09	1657	1670	1657	2145	1158	1653	1664.78	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
56	20241023	091243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	11	2	0.67	74620	45	1.27	1657	1664	1657	2145	1158	1653	1658.22	8.81	-15	1683	1667	1643	1627	1603	1676	1636	50	492	100	1090	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.42	1503	20241004	10.71	2745	-39.38	20240409	1503	10.71	20241004	3165	-47.42	20231124	1503	10.71	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
57	20241022	161228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	7	2	0.43	5767625	3539	50.25	1626	1659	1619	2135	1153	1646	1629.73	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.77	1503	20241004	9.98	2745	-39.78	20240409	1503	9.98	20241004	3165	-47.77	20231124	1503	9.98	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
58	20241022	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	3	2	0.18	5374656	3301	46.87	1626	1659	1619	2135	1153	1646	1628.19	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	822	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
59	20241022	141244	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	3	2	0.18	5369710	3298	46.83	1626	1659	1619	2135	1153	1646	1628.17	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	822	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
60	20241022	131244	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	3	2	0.18	5369710	3298	46.83	1626	1659	1619	2135	1153	1646	1628.17	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	822	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
61	20241022	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1645	-1	5	-0.06	4712227	2898	41.15	1626	1659	1619	2135	1153	1646	1626.03	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.03	1503	20241004	9.45	2745	-40.07	20240409	1503	9.45	20241004	3165	-48.03	20231124	1503	9.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
62	20241022	111235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1646	0	3	0.00	4037396	2485	35.28	1626	1659	1620	2135	1153	1646	1624.71	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	821	-7.32	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.99	1503	20241004	9.51	2745	-40.04	20240409	1503	9.51	20241004	3165	-47.99	20231124	1503	9.51	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
63	20241022	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1645	-1	5	-0.06	3783932	2331	33.10	1626	1659	1620	2135	1153	1646	1623.31	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	820	-7.31	2.67	12	0.00	-225.00	615.00	3165	20231124	-48.03	1503	20241004	9.45	2745	-40.07	20240409	1503	9.45	20241004	3165	-48.03	20231124	1503	9.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
64	20241022	091237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1658	12	2	0.73	343050	210	2.98	1626	1659	1620	2135	1153	1646	1633.57	8.81	0	1693	1669	1644	1620	1595	1657	1608	50	489	100	1080	1	1	49871911	827	-7.37	2.70	12	0.00	-225.00	615.00	3165	20231124	-47.61	1503	20241004	10.31	2745	-39.60	20240409	1503	10.31	20241004	3165	-47.61	20231124	1503	10.31	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
65	20241021	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1646	0	3	0.00	11496578	7043	109.53	1654	1668	1619	2135	1153	1646	1632.34	8.81	0	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	821	-7.32	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.99	1503	20241004	9.51	2745	-40.04	20240409	1503	9.51	20241004	3165	-47.99	20231124	1503	9.51	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
66	20241021	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1645	-1	5	-0.06	11206894	6867	106.80	1654	1668	1619	2135	1153	1646	1631.99	8.81	29	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.03	1503	20241004	9.45	2745	-40.07	20240409	1503	9.45	20241004	3165	-48.03	20231124	1503	9.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
67	20241021	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1645	-1	5	-0.06	10997979	6740	104.82	1654	1668	1619	2135	1153	1646	1631.75	8.81	29	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.03	1503	20241004	9.45	2745	-40.07	20240409	1503	9.45	20241004	3165	-48.03	20231124	1503	9.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
68	20241021	131231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1639	-7	5	-0.43	10657260	6532	101.59	1654	1668	1619	2135	1153	1646	1631.55	8.81	0	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	817	-7.28	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.21	1503	20241004	9.05	2745	-40.29	20240409	1503	9.05	20241004	3165	-48.21	20231124	1503	9.05	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
69	20241021	121231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1638	-8	5	-0.49	9407386	5769	89.72	1654	1668	1619	2135	1153	1646	1630.68	8.81	0	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	817	-7.28	2.66	12	0.01	-225.00	615.00	3165	20231124	-48.25	1503	20241004	8.98	2745	-40.33	20240409	1503	8.98	20241004	3165	-48.25	20231124	1503	8.98	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
70	20241021	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1645	-1	5	-0.06	4800616	2935	45.65	1654	1668	1630	2135	1153	1646	1635.64	8.81	0	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	3165	20231124	-48.03	1503	20241004	9.45	2745	-40.07	20240409	1503	9.45	20241004	3165	-48.03	20231124	1503	9.45	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
71	20241021	101230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1656	10	2	0.61	437595	265	4.12	1654	1668	1638	2135	1153	1646	1651.30	8.81	0	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.68	1503	20241004	10.18	2745	-39.67	20240409	1503	10.18	20241004	3165	-47.68	20231124	1503	10.18	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
72	20241021	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1654	8	2	0.49	19834	12	0.19	1654	1654	1640	2135	1153	1646	1652.83	8.81	0	1692	1668	1654	1630	1616	1662	1624	50	489	100	1080	1	1	49871911	825	-7.35	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.74	1503	20241004	10.05	2745	-39.74	20240409	1503	10.05	20241004	3165	-47.74	20231124	1503	10.05	20241004	0.10	N	369370	100	49 억	4393942	N	N	N	N
73	20241018	161225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1646	-31	5	-1.85	10599219	6429	2354.95	1650	1678	1640	2180	1174	1677	1648.63	8.81	12	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	821	-7.32	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.99	1503	20241004	9.51	2745	-40.04	20240409	1503	9.51	20241004	3165	-47.99	20231124	1503	9.51	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
74	20241018	151255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1656	-21	5	-1.25	9254225	5612	2055.68	1650	1678	1640	2180	1174	1677	1649.01	8.81	86	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	826	-7.36	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.68	1503	20241004	10.18	2745	-39.67	20240409	1503	10.18	20241004	3165	-47.68	20231124	1503	10.18	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
75	20241018	141258	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1657	-20	5	-1.19	9174737	5564	2038.10	1650	1678	1640	2180	1174	1677	1648.95	8.81	86	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	826	-7.36	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.65	1503	20241004	10.25	2745	-39.64	20240409	1503	10.25	20241004	3165	-47.65	20231124	1503	10.25	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
76	20241018	131241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1673	-4	5	-0.24	8925128	5413	1982.78	1650	1678	1640	2180	1174	1677	1648.83	8.81	86	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	834	-7.44	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.14	1503	20241004	11.31	2745	-39.05	20240409	1503	11.31	20241004	3165	-47.14	20231124	1503	11.31	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
77	20241018	121252	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1666	-11	5	-0.66	8825061	5353	1960.81	1650	1678	1640	2180	1174	1677	1648.62	8.81	87	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	831	-7.40	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.36	1503	20241004	10.84	2745	-39.31	20240409	1503	10.84	20241004	3165	-47.36	20231124	1503	10.84	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
78	20241018	111249	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	-3	5	-0.18	7092241	4298	1574.36	1650	1678	1645	2180	1174	1677	1650.13	8.81	69	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.11	1503	20241004	11.38	2745	-39.02	20240409	1503	11.38	20241004	3165	-47.11	20231124	1503	11.38	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
79	20241018	101234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1676	-1	5	-0.06	7005241	4246	1555.31	1650	1678	1645	2180	1174	1677	1649.84	8.81	69	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	3165	20231124	-47.05	1503	20241004	11.51	2745	-38.94	20240409	1503	11.51	20241004	3165	-47.05	20231124	1503	11.51	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
80	20241018	091233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	1	2	0.06	5773197	3503	1283.15	1650	1678	1646	2180	1174	1677	1648.07	8.81	6	1723	1700	1671	1648	1619	1711	1659	50	503	100	1100	1	1	49871911	837	-7.46	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.98	1503	20241004	11.64	2745	-38.87	20240409	1503	11.64	20241004	3165	-46.98	20231124	1503	11.64	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
81	20241017	161229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1677	12	2	0.72	448895	270	7.81	1664	1694	1642	2160	1166	1665	1662.57	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	836	-7.45	2.73	12	0.00	-225.00	615.00	3165	20231124	-47.01	1503	20241004	11.58	2745	-38.91	20240409	1503	11.58	20241004	3165	-47.01	20231124	1503	11.58	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
82	20241017	151232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1677	12	2	0.72	448895	270	7.81	1664	1694	1642	2160	1166	1665	1662.57	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	836	-7.45	2.73	12	0.00	-225.00	615.00	3165	20231124	-47.01	1503	20241004	11.58	2745	-38.91	20240409	1503	11.58	20241004	3165	-47.01	20231124	1503	11.58	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
83	20241017	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	25	2	1.50	90584	54	1.56	1664	1694	1642	2160	1166	1665	1677.48	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1503	20241004	12.44	2745	-38.43	20240409	1503	12.44	20241004	3165	-46.60	20231124	1503	12.44	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
84	20241017	131231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	25	2	1.50	90584	54	1.56	1664	1694	1642	2160	1166	1665	1677.48	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1503	20241004	12.44	2745	-38.43	20240409	1503	12.44	20241004	3165	-46.60	20231124	1503	12.44	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
85	20241017	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	25	2	1.50	90584	54	1.56	1664	1694	1642	2160	1166	1665	1677.48	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1503	20241004	12.44	2745	-38.43	20240409	1503	12.44	20241004	3165	-46.60	20231124	1503	12.44	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
86	20241017	111236	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	25	2	1.50	85586	51	1.47	1664	1694	1642	2160	1166	1665	1678.16	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1503	20241004	12.44	2745	-38.43	20240409	1503	12.44	20241004	3165	-46.60	20231124	1503	12.44	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
87	20241017	101232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1692	27	2	1.62	56856	34	0.98	1664	1694	1642	2160	1166	1665	1672.24	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	844	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.54	1503	20241004	12.57	2745	-38.36	20240409	1503	12.57	20241004	3165	-46.54	20231124	1503	12.57	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
88	20241017	091224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1694	29	2	1.74	18334	11	0.32	1664	1694	1664	2160	1166	1665	1666.73	8.81	0	1741	1703	1672	1634	1603	1722	1653	50	495	100	1090	1	1	49871911	845	-7.53	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.48	1503	20241004	12.71	2745	-38.29	20240409	1503	12.71	20241004	3165	-46.48	20231124	1503	12.71	20241004	0.10	N	369370	100	49 억	4393948	N	N	N	N
89	20241016	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	-4	5	-0.24	5750061	3453	53.11	1652	1710	1641	2165	1169	1669	1665.24	8.81	-1	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	830	-7.40	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.39	1503	20241004	10.78	2745	-39.34	20240409	1503	10.78	20241004	3165	-47.39	20231124	1503	10.78	20241004	0.10	N	369370	100	49 억	4393949	N	Y	N	N
90	20241016	151225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	1	2	0.06	4914364	2950	45.38	1652	1710	1649	2165	1169	1669	1665.89	8.81	87	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	833	-7.42	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
91	20241016	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1671	2	2	0.12	4864264	2920	44.92	1652	1710	1649	2165	1169	1669	1665.84	8.81	87	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	833	-7.43	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.20	1503	20241004	11.18	2745	-39.13	20240409	1503	11.18	20241004	3165	-47.20	20231124	1503	11.18	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
92	20241016	131222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1681	12	2	0.72	4765627	2861	44.01	1652	1710	1649	2165	1169	1669	1665.72	8.81	93	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	838	-7.47	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.89	1503	20241004	11.84	2745	-38.76	20240409	1503	11.84	20241004	3165	-46.89	20231124	1503	11.84	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
93	20241016	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1681	12	2	0.72	4765627	2861	44.01	1652	1710	1649	2165	1169	1669	1665.72	8.81	93	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	838	-7.47	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.89	1503	20241004	11.84	2745	-38.76	20240409	1503	11.84	20241004	3165	-46.89	20231124	1503	11.84	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
94	20241016	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1683	14	2	0.84	4760615	2858	43.96	1652	1710	1649	2165	1169	1669	1665.72	8.81	93	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	839	-7.48	2.74	12	0.01	-225.00	615.00	3165	20231124	-46.82	1503	20241004	11.98	2745	-38.69	20240409	1503	11.98	20241004	3165	-46.82	20231124	1503	11.98	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
95	20241016	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	16	2	0.96	4748834	2851	43.85	1652	1710	1649	2165	1169	1669	1665.67	8.81	93	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	840	-7.49	2.74	12	0.01	-225.00	615.00	3165	20231124	-46.76	1503	20241004	12.11	2745	-38.62	20240409	1503	12.11	20241004	3165	-46.76	20231124	1503	12.11	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
96	20241016	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	41	2	2.46	177683	104	1.60	1652	1710	1652	2165	1169	1669	1708.49	8.81	0	1701	1684	1653	1636	1605	1693	1645	50	496	100	1100	1	1	49871911	853	-7.60	2.78	12	0.00	-225.00	615.00	3165	20231124	-45.97	1503	20241004	13.77	2745	-37.70	20240409	1503	13.77	20241004	3165	-45.97	20231124	1503	13.77	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
97	20241015	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	19	2	1.15	10676632	6501	160.84	1639	1670	1622	2145	1155	1650	1642.30	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	832	-7.42	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
98	20241015	151223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	19	2	1.15	10641583	6480	160.32	1639	1670	1622	2145	1155	1650	1642.22	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	832	-7.42	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
99	20241015	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1658	8	2	0.48	8401696	5131	126.94	1639	1670	1622	2145	1155	1650	1637.44	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	827	-7.37	2.70	12	0.01	-225.00	615.00	3165	20231124	-47.61	1503	20241004	10.31	2745	-39.60	20240409	1503	10.31	20241004	3165	-47.61	20231124	1503	10.31	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
100	20241015	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1658	8	2	0.48	8401696	5131	126.94	1639	1670	1622	2145	1155	1650	1637.44	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	827	-7.37	2.70	12	0.01	-225.00	615.00	3165	20231124	-47.61	1503	20241004	10.31	2745	-39.60	20240409	1503	10.31	20241004	3165	-47.61	20231124	1503	10.31	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
101	20241015	121223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1636	-14	5	-0.85	2111640	1287	31.84	1639	1650	1622	2145	1155	1650	1640.75	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	816	-7.27	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.31	1503	20241004	8.85	2745	-40.40	20240409	1503	8.85	20241004	3165	-48.31	20231124	1503	8.85	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
102	20241015	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1638	-12	5	-0.73	2092007	1275	31.54	1639	1650	1622	2145	1155	1650	1640.79	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	817	-7.28	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.25	1503	20241004	8.98	2745	-40.33	20240409	1503	8.98	20241004	3165	-48.25	20231124	1503	8.98	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
103	20241015	101224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1639	-11	5	-0.67	2072350	1263	31.25	1639	1650	1622	2145	1155	1650	1640.82	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	817	-7.28	2.67	12	0.00	-225.00	615.00	3165	20231124	-48.21	1503	20241004	9.05	2745	-40.29	20240409	1503	9.05	20241004	3165	-48.21	20231124	1503	9.05	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
104	20241015	091220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	0	3	0.00	567028	344	8.51	1639	1650	1639	2145	1155	1650	1648.34	8.81	0	1678	1663	1639	1624	1600	1671	1632	50	495	100	1080	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4393949	N	N	N	N
105	20241014	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	4	2	0.24	6632637	4042	119.06	1646	1654	1615	2135	1153	1646	1640.93	8.81	-90	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	823	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
106	20241014	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1654	8	2	0.49	6221787	3793	111.72	1646	1654	1615	2135	1153	1646	1640.33	8.81	-90	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	825	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.74	1503	20241004	10.05	2745	-39.74	20240409	1503	10.05	20241004	3165	-47.74	20231124	1503	10.05	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
107	20241014	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1654	8	2	0.49	6216825	3790	111.63	1646	1654	1615	2135	1153	1646	1640.32	8.81	-90	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	825	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.74	1503	20241004	10.05	2745	-39.74	20240409	1503	10.05	20241004	3165	-47.74	20231124	1503	10.05	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
108	20241014	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1654	8	2	0.49	6216825	3790	111.63	1646	1654	1615	2135	1153	1646	1640.32	8.81	-90	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	825	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.74	1503	20241004	10.05	2745	-39.74	20240409	1503	10.05	20241004	3165	-47.74	20231124	1503	10.05	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
109	20241014	121152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1654	8	2	0.49	5986919	3651	107.54	1646	1654	1615	2135	1153	1646	1639.80	8.81	-90	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	825	-7.35	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.74	1503	20241004	10.05	2745	-39.74	20240409	1503	10.05	20241004	3165	-47.74	20231124	1503	10.05	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
110	20241014	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	4	2	0.24	5078018	3096	91.19	1646	1654	1615	2135	1153	1646	1640.19	8.81	-14	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	823	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
111	20241014	101156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1626	-20	5	-1.22	4991292	3043	89.63	1646	1654	1615	2135	1153	1646	1640.25	8.81	0	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	811	-7.23	2.64	12	0.01	-225.00	615.00	3165	20231124	-48.63	1503	20241004	8.18	2745	-40.77	20240409	1503	8.18	20241004	3165	-48.63	20231124	1503	8.18	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
112	20241014	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1646	0	3	0.00	553056	336	9.90	1646	1646	1646	2135	1153	1646	1646.00	8.81	0	1681	1663	1654	1636	1627	1659	1632	50	489	100	1080	1	1	49871911	821	-7.32	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.99	1503	20241004	9.51	2745	-40.04	20240409	1503	9.51	20241004	3165	-47.99	20231124	1503	9.51	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
113	20241011	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1646	-9	5	-0.54	5624276	3395	151.97	1672	1672	1645	2150	1159	1655	1656.64	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	821	-7.32	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.99	1503	20241004	9.51	2745	-40.04	20240409	1503	9.51	20241004	3165	-47.99	20231124	1503	9.51	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
114	20241011	151150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	9	2	0.54	4475368	2697	120.73	1672	1672	1645	2150	1159	1655	1659.39	8.81	698	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	830	-7.40	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.42	1503	20241004	10.71	2745	-39.38	20240409	1503	10.71	20241004	3165	-47.42	20231124	1503	10.71	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
115	20241011	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	15	2	0.91	1124558	674	30.17	1672	1672	1645	2150	1159	1655	1668.48	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
116	20241011	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	15	2	0.91	1107858	664	29.72	1672	1672	1645	2150	1159	1655	1668.46	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
117	20241011	121147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	15	2	0.91	772188	463	20.73	1672	1672	1645	2150	1159	1655	1667.79	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
118	20241011	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	15	2	0.91	745468	447	20.01	1672	1672	1645	2150	1159	1655	1667.71	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
119	20241011	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1662	7	2	0.42	455533	273	12.22	1672	1672	1660	2150	1159	1655	1668.62	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	829	-7.39	2.70	12	0.00	-225.00	615.00	3165	20231124	-47.49	1503	20241004	10.58	2745	-39.45	20240409	1503	10.58	20241004	3165	-47.49	20231124	1503	10.58	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
120	20241011	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1655	0	3	0.00	0	0	0.00	0	0	0	2150	1159	1655	0.00	8.81	0	1725	1689	1672	1636	1619	1681	1628	50	495	100	1090	1	1	49871911	825	-7.36	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.71	1503	20241004	10.11	2745	-39.71	20240409	1503	10.11	20241004	3165	-47.71	20231124	1503	10.11	20241004	0.10	N	369370	100	49 억	4394039	N	N	N	N
121	20241010	161219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1655	-28	5	-1.66	3729360	2234	155.68	1708	1708	1655	2185	1179	1683	1669.36	8.81	-100	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	825	-7.36	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.71	1503	20241004	10.11	2745	-39.71	20240409	1503	10.11	20241004	3165	-47.71	20231124	1503	10.11	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
122	20241010	151237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1695	12	2	0.71	2578926	1540	107.32	1708	1708	1655	2185	1179	1683	1674.63	8.81	-100	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	845	-7.53	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.45	1503	20241004	12.77	2745	-38.25	20240409	1503	12.77	20241004	3165	-46.45	20231124	1503	12.77	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
123	20241010	141231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-5	5	-0.30	1365388	819	57.07	1708	1708	1655	2185	1179	1683	1667.14	8.81	0	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.98	1503	20241004	11.64	2745	-38.87	20240409	1503	11.64	20241004	3165	-46.98	20231124	1503	11.64	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
124	20241010	131227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-5	5	-0.30	1358676	815	56.79	1708	1708	1655	2185	1179	1683	1667.09	8.81	0	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.98	1503	20241004	11.64	2745	-38.87	20240409	1503	11.64	20241004	3165	-46.98	20231124	1503	11.64	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
125	20241010	121227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	-8	5	-0.48	1229623	738	51.43	1708	1708	1655	2185	1179	1683	1666.16	8.81	0	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.08	1503	20241004	11.44	2745	-38.98	20240409	1503	11.44	20241004	3165	-47.08	20231124	1503	11.44	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
126	20241010	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	-3	5	-0.18	1221248	733	51.08	1708	1708	1655	2185	1179	1683	1666.10	8.81	0	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1503	20241004	11.78	2745	-38.80	20240409	1503	11.78	20241004	3165	-46.92	20231124	1503	11.78	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
127	20241010	101224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	-3	5	-0.18	1098638	660	45.99	1708	1708	1655	2185	1179	1683	1664.60	8.81	0	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1503	20241004	11.78	2745	-38.80	20240409	1503	11.78	20241004	3165	-46.92	20231124	1503	11.78	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
128	20241010	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1708	25	2	1.49	5124	3	0.21	1708	1708	1708	2185	1179	1683	1708.00	8.81	0	1709	1695	1689	1675	1669	1693	1673	50	502	100	1110	1	1	49871911	852	-7.59	2.78	12	0.00	-225.00	615.00	3165	20231124	-46.03	1503	20241004	13.64	2745	-37.78	20240409	1503	13.64	20241004	3165	-46.03	20231124	1503	13.64	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
129	20241008	161215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1683	-25	5	-1.46	2423128	1435	47.64	1695	1703	1683	2220	1196	1708	1688.59	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	839	-7.48	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.82	1503	20241004	11.98	2745	-38.69	20240409	1503	11.98	20241004	3165	-46.82	20231124	1503	11.98	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
130	20241008	151227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1686	-22	5	-1.29	1627069	962	31.94	1695	1703	1686	2220	1196	1708	1691.34	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	841	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.73	1503	20241004	12.18	2745	-38.58	20240409	1503	12.18	20241004	3165	-46.73	20231124	1503	12.18	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
131	20241008	141221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1695	-13	5	-0.76	1625383	961	31.91	1695	1703	1686	2220	1196	1708	1691.35	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	845	-7.53	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.45	1503	20241004	12.77	2745	-38.25	20240409	1503	12.77	20241004	3165	-46.45	20231124	1503	12.77	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
132	20241008	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-8	5	-0.47	1611823	953	31.64	1695	1703	1686	2220	1196	1708	1691.31	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1503	20241004	13.11	2745	-38.07	20240409	1503	13.11	20241004	3165	-46.29	20231124	1503	13.11	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
133	20241008	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-8	5	-0.47	1611823	953	31.64	1695	1703	1686	2220	1196	1708	1691.31	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1503	20241004	13.11	2745	-38.07	20240409	1503	13.11	20241004	3165	-46.29	20231124	1503	13.11	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
134	20241008	111220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-8	5	-0.47	1202083	710	23.57	1695	1703	1686	2220	1196	1708	1693.07	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1503	20241004	13.11	2745	-38.07	20240409	1503	13.11	20241004	3165	-46.29	20231124	1503	13.11	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
135	20241008	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	-21	5	-1.23	718142	424	14.08	1695	1703	1686	2220	1196	1708	1693.73	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	841	-7.50	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.70	1503	20241004	12.24	2745	-38.54	20240409	1503	12.24	20241004	3165	-46.70	20231124	1503	12.24	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
136	20241008	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	-5	5	-0.29	357885	211	7.01	1695	1703	1695	2220	1196	1708	1696.14	8.81	0	1812	1759	1697	1644	1582	1786	1671	50	512	100	1120	1	1	49871911	849	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.19	1503	20241004	13.31	2745	-37.96	20240409	1503	13.31	20241004	3165	-46.19	20231124	1503	13.31	20241004	0.10	N	369370	100	49 억	4394139	N	N	N	N
137	20241007	161238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1708	67	2	4.08	5073126	3012	2.26	1652	1750	1635	2130	1149	1641	1684.30	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	852	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.03	1503	20241004	13.64	2745	-37.78	20240409	1503	13.64	20241004	3165	-46.03	20231124	1503	13.64	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
138	20241007	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1708	67	2	4.08	5071418	3011	2.26	1652	1750	1635	2130	1149	1641	1684.30	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	852	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.03	1503	20241004	13.64	2745	-37.78	20240409	1503	13.64	20241004	3165	-46.03	20231124	1503	13.64	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
139	20241007	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	73	2	4.45	2612865	1523	1.14	1652	1750	1635	2130	1149	1641	1715.60	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.85	1503	20241004	14.04	2745	-37.56	20240409	1503	14.04	20241004	3165	-45.85	20231124	1503	14.04	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
140	20241007	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1635	-6	5	-0.37	1437573	838	0.63	1652	1750	1635	2130	1149	1641	1715.48	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	815	-7.27	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.34	1503	20241004	8.78	2745	-40.44	20240409	1503	8.78	20241004	3165	-48.34	20231124	1503	8.78	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
141	20241007	121206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1723	82	2	5.00	1382667	806	0.60	1652	1750	1650	2130	1149	1641	1715.47	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	859	-7.66	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.56	1503	20241004	14.64	2745	-37.23	20240409	1503	14.64	20241004	3165	-45.56	20231124	1503	14.64	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
142	20241007	111125	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1651	10	2	0.61	1249867	726	0.54	1652	1750	1650	2130	1149	1641	1721.58	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	823	-7.34	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.84	1503	20241004	9.85	2745	-39.85	20240409	1503	9.85	20241004	3165	-47.84	20231124	1503	9.85	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
143	20241007	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1729	88	2	5.36	582162	335	0.25	1652	1750	1650	2130	1149	1641	1737.80	8.81	-103	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	862	-7.68	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.37	1503	20241004	15.04	2745	-37.01	20240409	1503	15.04	20241004	3165	-45.37	20231124	1503	15.04	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
144	20241007	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	104	2	6.34	26123	15	0.01	1652	1750	1652	2130	1149	1641	1741.53	8.81	0	1955	1797	1650	1492	1345	1724	1419	50	489	100	1080	1	1	49871911	870	-7.76	2.84	12	0.00	-225.00	615.00	3165	20231124	-44.87	1503	20241004	16.10	2745	-36.43	20240409	1503	16.10	20241004	3165	-44.87	20231124	1503	16.10	20241004	0.10	N	369370	100	49 억	4394242	N	N	N	N
145	20241004	161043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1641	-26	5	-1.56	214295769	133451	1810.24	1667	1808	1503	2165	1167	1667	1605.78	8.81	356	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	818	-7.29	2.67	12	0.27	-225.00	615.00	3165	20231124	-48.15	1503	20241004	9.18	2745	-40.22	20240409	1503	9.18	20241004	3165	-48.15	20231124	1503	9.18	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
146	20241004	151101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1651	-16	5	-0.96	210295011	131013	1777.17	1667	1808	1503	2165	1167	1667	1605.15	8.81	1741	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	823	-7.34	2.68	12	0.26	-225.00	615.00	3165	20231124	-47.84	1503	20241004	9.85	2745	-39.85	20240409	1503	9.85	20241004	3165	-47.84	20231124	1503	9.85	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
147	20241004	141045	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1651	-16	5	-0.96	210024806	130849	1774.95	1667	1808	1503	2165	1167	1667	1605.09	8.81	1751	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	823	-7.34	2.68	12	0.26	-225.00	615.00	3165	20231124	-47.84	1503	20241004	9.85	2745	-39.85	20240409	1503	9.85	20241004	3165	-47.84	20231124	1503	9.85	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
148	20241004	131059	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1654	-13	5	-0.78	207856582	129531	1757.07	1667	1808	1503	2165	1167	1667	1604.69	8.81	1751	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	825	-7.35	2.69	12	0.26	-225.00	615.00	3165	20231124	-47.74	1503	20241004	10.05	2745	-39.74	20240409	1503	10.05	20241004	3165	-47.74	20231124	1503	10.05	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
149	20241004	121055	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1647	-20	5	-1.20	206829198	128907	1748.60	1667	1808	1503	2165	1167	1667	1604.48	8.81	1359	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	821	-7.32	2.68	12	0.26	-225.00	615.00	3165	20231124	-47.96	1503	20241004	9.58	2745	-40.00	20240409	1503	9.58	20241004	3165	-47.96	20231124	1503	9.58	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
150	20241004	111046	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1624	-43	5	-2.58	169692081	105842	1435.73	1667	1808	1503	2165	1167	1667	1603.26	8.81	1392	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	810	-7.22	2.64	12	0.21	-225.00	615.00	3165	20231124	-48.69	1503	20241004	8.05	2745	-40.84	20240409	1503	8.05	20241004	3165	-48.69	20231124	1503	8.05	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
151	20241004	101050	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1547	-120	5	-7.20	106894535	69086	937.14	1667	1667	1503	2165	1167	1667	1547.27	8.81	4053	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	772	-6.88	2.52	12	0.14	-225.00	615.00	3165	20231124	-51.12	1503	20241004	2.93	2745	-43.64	20240409	1503	2.93	20241004	3165	-51.12	20231124	1503	2.93	20241004	0.10	N	369370	100	49 억	4393919	N	N	N	N
152	20241004	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1667	0	3	0.00	0	0	0.00	0	0	0	2165	1167	1667	0.00	8.81	0	1715	1690	1675	1650	1635	1683	1643	50	498	100	1100	1	1	49871911	831	-7.41	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.33	1550	20240805	7.55	2745	-39.27	20240409	1550	7.55	20240805	3165	-47.33	20231124	1550	7.55	20240805	0.10	N	369370	100	49 억	4393919	N	N	N	N
153	20241002	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1667	-33	5	-1.94	12359073	7372	1011.25	1700	1700	1660	2210	1190	1700	1676.49	8.81	-295	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	831	-7.41	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.33	1550	20240805	7.55	2745	-39.27	20240409	1550	7.55	20240805	3165	-47.33	20231124	1550	7.55	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
154	20241002	151056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-1	5	-0.06	11975663	7142	979.70	1700	1700	1660	2210	1190	1700	1676.79	8.81	-295	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
155	20241002	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-1	5	-0.06	11967168	7137	979.01	1700	1700	1660	2210	1190	1700	1676.78	8.81	-295	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
156	20241002	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-1	5	-0.06	11967168	7137	979.01	1700	1700	1660	2210	1190	1700	1676.78	8.81	-295	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
157	20241002	121046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	-15	5	-0.88	7702419	4606	631.82	1700	1700	1660	2210	1190	1700	1672.26	8.81	-295	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	840	-7.49	2.74	12	0.01	-225.00	615.00	3165	20231124	-46.76	1550	20240805	8.71	2745	-38.62	20240409	1550	8.71	20240805	3165	-46.76	20231124	1550	8.71	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
158	20241002	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-22	5	-1.29	5683623	3402	466.67	1700	1700	1660	2210	1190	1700	1670.67	8.81	335	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	837	-7.46	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.98	1550	20240805	8.26	2745	-38.87	20240409	1550	8.26	20240805	3165	-46.98	20231124	1550	8.26	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
159	20241002	101029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1663	-37	5	-2.18	5618181	3363	461.32	1700	1700	1660	2210	1190	1700	1670.59	8.81	374	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	829	-7.39	2.70	12	0.01	-225.00	615.00	3165	20231124	-47.46	1550	20240805	7.29	2745	-39.42	20240409	1550	7.29	20240805	3165	-47.46	20231124	1550	7.29	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N
160	20241002	091031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-22	5	-1.29	933900	550	75.45	1700	1700	1678	2210	1190	1700	1698.00	8.81	0	1733	1716	1693	1676	1653	1705	1665	50	510	100	1120	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.98	1550	20240805	8.26	2745	-38.87	20240409	1550	8.26	20240805	3165	-46.98	20231124	1550	8.26	20240805	0.10	N	369370	100	49 억	4394254	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History