KissMeData/368600/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161223	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4105	-295	5	-6.70	225861825	53550	168.51	4400	4400	4105	5720	3080	4400	4217.77	0.57	-29390	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	698	-9.73	1.09	12	0.32	-422.00	3773.00	10050	20230222	-59.15	4010	20231005	2.37	10050	-59.15	20230222	4010	2.37	20231005	22200	-81.51	20221031	4010	2.37	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
3	20231031	151235	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4135	-265	5	-6.02	213068060	50439	158.72	4400	4400	4110	5720	3080	4400	4224.27	0.57	-28356	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	703	-9.80	1.10	12	0.30	-422.00	3773.00	10050	20230222	-58.86	4010	20231005	3.12	10050	-58.86	20230222	4010	3.12	20231005	22200	-81.37	20221031	4010	3.12	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
4	20231031	141245	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4175	-225	5	-5.11	178047640	41998	132.16	4400	4400	4170	5720	3080	4400	4239.43	0.57	-26935	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	710	-9.89	1.11	12	0.25	-422.00	3773.00	10050	20230222	-58.46	4010	20231005	4.11	10050	-58.46	20230222	4010	4.11	20231005	22200	-81.19	20221031	4010	4.11	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
5	20231031	131234	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4215	-185	5	-4.20	169560840	39975	125.79	4400	4400	4170	5720	3080	4400	4241.67	0.57	-26174	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	716	-9.99	1.12	12	0.24	-422.00	3773.00	10050	20230222	-58.06	4010	20231005	5.11	10050	-58.06	20230222	4010	5.11	20231005	22200	-81.01	20221031	4010	5.11	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
6	20231031	121235	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4235	-165	5	-3.75	114778015	26924	84.72	4400	4400	4210	5720	3080	4400	4263.04	0.57	-16370	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	720	-10.04	1.12	12	0.16	-422.00	3773.00	10050	20230222	-57.86	4010	20231005	5.61	10050	-57.86	20230222	4010	5.61	20231005	22200	-80.92	20221031	4010	5.61	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
7	20231031	111304	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4255	-145	5	-3.30	94615605	22146	69.69	4400	4400	4220	5720	3080	4400	4272.36	0.57	-12173	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	723	-10.08	1.13	12	0.13	-422.00	3773.00	10050	20230222	-57.66	4010	20231005	6.11	10050	-57.66	20230222	4010	6.11	20231005	22200	-80.83	20221031	4010	6.11	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
8	20231031	101243	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4270	-130	5	-2.95	79776810	18640	58.66	4400	4400	4220	5720	3080	4400	4279.87	0.57	-12833	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	726	-10.12	1.13	12	0.11	-422.00	3773.00	10050	20230222	-57.51	4010	20231005	6.48	10050	-57.51	20230222	4010	6.48	20231005	22200	-80.77	20221031	4010	6.48	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
9	20231031	091245	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4310	-90	5	-2.05	21174750	4875	15.34	4400	4400	4310	5720	3080	4400	4343.54	0.57	-2824	4543	4471	4348	4276	4153	4507	4312	85	1320	500	3080	5	1	16994265	732	-10.21	1.14	12	0.03	-422.00	3773.00	10050	20230222	-57.11	4010	20231005	7.48	10050	-57.11	20230222	4010	7.48	20231005	22200	-80.59	20221031	4010	7.48	20231005	2.79	N	368600	500	84 억	96222	N	N	N	N
10	20231030	161218	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4400	0	3	0.00	136538975	31779	168.72	4300	4420	4225	5720	3080	4400	4296.52	0.51	10399	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	748	-10.43	1.17	12	0.19	-422.00	3773.00	10050	20230222	-56.22	4010	20231005	9.73	10050	-56.22	20230222	4010	9.73	20231005	22200	-80.18	20221031	4010	9.73	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
11	20231030	151151	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4260	-140	5	-3.18	127167125	29616	157.24	4300	4420	4225	5720	3080	4400	4293.87	0.51	11100	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	724	-10.09	1.13	12	0.17	-422.00	3773.00	10050	20230222	-57.61	4010	20231005	6.23	10050	-57.61	20230222	4010	6.23	20231005	22200	-80.81	20221031	4010	6.23	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
12	20231030	141150	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4260	-140	5	-3.18	67529125	15624	82.95	4300	4420	4225	5720	3080	4400	4322.14	0.51	2695	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	724	-10.09	1.13	12	0.09	-422.00	3773.00	10050	20230222	-57.61	4010	20231005	6.23	10050	-57.61	20230222	4010	6.23	20231005	22200	-80.81	20221031	4010	6.23	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
13	20231030	131153	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4365	-35	5	-0.80	51229800	11842	62.87	4300	4420	4225	5720	3080	4400	4326.11	0.51	2286	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	742	-10.34	1.16	12	0.07	-422.00	3773.00	10050	20230222	-56.57	4010	20231005	8.85	10050	-56.57	20230222	4010	8.85	20231005	22200	-80.34	20221031	4010	8.85	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
14	20231030	121143	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4345	-55	5	-1.25	49884190	11533	61.23	4300	4420	4225	5720	3080	4400	4325.34	0.51	2488	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	738	-10.30	1.15	12	0.07	-422.00	3773.00	10050	20230222	-56.77	4010	20231005	8.35	10050	-56.77	20230222	4010	8.35	20231005	22200	-80.43	20221031	4010	8.35	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
15	20231030	111145	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4350	-50	5	-1.14	46496280	10751	57.08	4300	4420	4225	5720	3080	4400	4324.83	0.51	2176	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	739	-10.31	1.15	12	0.06	-422.00	3773.00	10050	20230222	-56.72	4010	20231005	8.48	10050	-56.72	20230222	4010	8.48	20231005	22200	-80.41	20221031	4010	8.48	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
16	20231030	101140	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4375	-25	5	-0.57	28732400	6687	35.50	4300	4420	4225	5720	3080	4400	4296.75	0.51	1144	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	743	-10.37	1.16	12	0.04	-422.00	3773.00	10050	20230222	-56.47	4010	20231005	9.10	10050	-56.47	20230222	4010	9.10	20231005	22200	-80.29	20221031	4010	9.10	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
17	20231030	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4270	-130	5	-2.95	13762765	3210	17.04	4300	4340	4225	5720	3080	4400	4287.47	0.51	383	4540	4470	4335	4265	4130	4505	4300	85	1320	500	3080	5	1	16994265	726	-10.12	1.13	12	0.02	-422.00	3773.00	10050	20230222	-57.51	4010	20231005	6.48	10050	-57.51	20230222	4010	6.48	20231005	22200	-80.77	20221031	4010	6.48	20231005	2.81	N	368600	500	84 억	85824	N	N	N	N
18	20231027	161046	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4400	95	2	2.21	80792185	18835	28.87	4305	4405	4200	5590	3015	4305	4289.47	0.50	1628	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	748	-10.43	1.17	12	0.11	-422.00	3773.00	10050	20230222	-56.22	4010	20231005	9.73	10050	-56.22	20230222	4010	9.73	20231005	23450	-81.24	20221027	4010	9.73	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
19	20231027	151141	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4400	95	2	2.21	79925385	18638	28.56	4305	4405	4200	5590	3015	4305	4288.30	0.50	1696	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	748	-10.43	1.17	12	0.11	-422.00	3773.00	10050	20230222	-56.22	4010	20231005	9.73	10050	-56.22	20230222	4010	9.73	20231005	23450	-81.24	20221027	4010	9.73	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
20	20231027	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4330	25	2	0.58	67260710	15681	24.03	4305	4405	4200	5590	3015	4305	4289.31	0.50	777	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	736	-10.26	1.15	12	0.09	-422.00	3773.00	10050	20230222	-56.92	4010	20231005	7.98	10050	-56.92	20230222	4010	7.98	20231005	23450	-81.54	20221027	4010	7.98	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
21	20231027	131129	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4270	-35	5	-0.81	65459590	15264	23.39	4305	4405	4200	5590	3015	4305	4288.50	0.50	777	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	726	-10.12	1.13	12	0.09	-422.00	3773.00	10050	20230222	-57.51	4010	20231005	6.48	10050	-57.51	20230222	4010	6.48	20231005	23450	-81.79	20221027	4010	6.48	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
22	20231027	121142	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4355	50	2	1.16	40808465	9463	14.50	4305	4405	4235	5590	3015	4305	4312.42	0.50	100	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	740	-10.32	1.15	12	0.06	-422.00	3773.00	10050	20230222	-56.67	4010	20231005	8.60	10050	-56.67	20230222	4010	8.60	20231005	23450	-81.43	20221027	4010	8.60	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
23	20231027	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4355	50	2	1.16	35925005	8341	12.78	4305	4405	4235	5590	3015	4305	4307.04	0.50	-987	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	740	-10.32	1.15	12	0.05	-422.00	3773.00	10050	20230222	-56.67	4010	20231005	8.60	10050	-56.67	20230222	4010	8.60	20231005	23450	-81.43	20221027	4010	8.60	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
24	20231027	101138	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4310	5	2	0.12	20806800	4848	7.43	4305	4335	4235	5590	3015	4305	4291.83	0.50	-3489	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	732	-10.21	1.14	12	0.03	-422.00	3773.00	10050	20230222	-57.11	4010	20231005	7.48	10050	-57.11	20230222	4010	7.48	20231005	23450	-81.62	20221027	4010	7.48	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
25	20231027	091143	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4335	30	2	0.70	2033575	471	0.72	4305	4335	4305	5590	3015	4305	4317.57	0.50	30	4805	4555	4400	4150	3995	4477	4072	85	1285	500	3010	5	1	16994265	737	-10.27	1.15	12	0.00	-422.00	3773.00	10050	20230222	-56.87	4010	20231005	8.10	10050	-56.87	20230222	4010	8.10	20231005	23450	-81.51	20221027	4010	8.10	20231005	2.81	N	368600	500	84 억	84198	N	N	N	N
26	20231026	161124	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4305	-145	5	-3.26	282785440	65244	571.76	4350	4650	4245	5780	3115	4450	4334.27	0.68	-31368	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	732	-10.20	1.14	12	0.38	-422.00	3773.00	10050	20230222	-57.16	4010	20231005	7.36	10050	-57.16	20230222	4010	7.36	20231005	24450	-82.39	20221026	4010	7.36	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
27	20231026	151122	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4290	-160	5	-3.60	270669045	62429	547.09	4350	4650	4245	5780	3115	4450	4335.63	0.68	-31005	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	729	-10.17	1.14	12	0.37	-422.00	3773.00	10050	20230222	-57.31	4010	20231005	6.98	10050	-57.31	20230222	4010	6.98	20231005	24450	-82.45	20221026	4010	6.98	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
28	20231026	141125	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4280	-170	5	-3.82	182262190	41815	366.44	4350	4650	4275	5780	3115	4450	4358.78	0.68	-30609	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	727	-10.14	1.13	12	0.25	-422.00	3773.00	10050	20230222	-57.41	4010	20231005	6.73	10050	-57.41	20230222	4010	6.73	20231005	24450	-82.49	20221026	4010	6.73	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
29	20231026	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4340	-110	5	-2.47	149052370	34090	298.75	4350	4650	4295	5780	3115	4450	4372.32	0.68	-25869	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	738	-10.28	1.15	12	0.20	-422.00	3773.00	10050	20230222	-56.82	4010	20231005	8.23	10050	-56.82	20230222	4010	8.23	20231005	24450	-82.25	20221026	4010	8.23	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
30	20231026	121115	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4330	-120	5	-2.70	147859775	33814	296.33	4350	4650	4295	5780	3115	4450	4372.74	0.68	-25700	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	736	-10.26	1.15	12	0.20	-422.00	3773.00	10050	20230222	-56.92	4010	20231005	7.98	10050	-56.92	20230222	4010	7.98	20231005	24450	-82.29	20221026	4010	7.98	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
31	20231026	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4415	-35	5	-0.79	74634725	17070	149.59	4350	4650	4295	5780	3115	4450	4372.27	0.68	-10102	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	750	-10.46	1.17	12	0.10	-422.00	3773.00	10050	20230222	-56.07	4010	20231005	10.10	10050	-56.07	20230222	4010	10.10	20231005	24450	-81.94	20221026	4010	10.10	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
32	20231026	101126	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4310	-140	5	-3.15	36545510	8354	73.21	4350	4650	4295	5780	3115	4450	4374.61	0.68	-3976	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	732	-10.21	1.14	12	0.05	-422.00	3773.00	10050	20230222	-57.11	4010	20231005	7.48	10050	-57.11	20230222	4010	7.48	20231005	24450	-82.37	20221026	4010	7.48	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
33	20231026	091124	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4435	-15	5	-0.34	5245105	1200	10.52	4350	4440	4350	5780	3115	4450	4370.92	0.68	-21	4683	4566	4503	4386	4323	4625	4445	85	1330	500	3110	5	1	16994265	754	-10.51	1.18	12	0.01	-422.00	3773.00	10050	20230222	-55.87	4010	20231005	10.60	10050	-55.87	20230222	4010	10.60	20231005	24450	-81.86	20221026	4010	10.60	20231005	2.80	N	368600	500	84 억	115566	N	N	N	N
34	20231025	161125	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4450	10	2	0.23	51795150	11411	18.75	4440	4620	4440	5770	3110	4440	4539.05	0.67	1398	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	756	-10.55	1.18	12	0.07	-422.00	3773.00	10050	20230222	-55.72	4010	20231005	10.97	10050	-55.72	20230222	4010	10.97	20231005	24450	-81.80	20221025	4010	10.97	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
35	20231025	151123	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4480	40	2	0.90	49258610	10841	17.82	4440	4620	4440	5770	3110	4440	4543.73	0.67	1145	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	761	-10.62	1.19	12	0.06	-422.00	3773.00	10050	20230222	-55.42	4010	20231005	11.72	10050	-55.42	20230222	4010	11.72	20231005	24450	-81.68	20221025	4010	11.72	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
36	20231025	141119	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4510	70	2	1.58	43197670	9482	15.58	4440	4620	4440	5770	3110	4440	4555.76	0.67	1107	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	766	-10.69	1.20	12	0.06	-422.00	3773.00	10050	20230222	-55.12	4010	20231005	12.47	10050	-55.12	20230222	4010	12.47	20231005	24450	-81.55	20221025	4010	12.47	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
37	20231025	131120	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4490	50	2	1.13	37011895	8106	13.32	4440	4620	4440	5770	3110	4440	4565.99	0.67	1247	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	763	-10.64	1.19	12	0.05	-422.00	3773.00	10050	20230222	-55.32	4010	20231005	11.97	10050	-55.32	20230222	4010	11.97	20231005	24450	-81.64	20221025	4010	11.97	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
38	20231025	121124	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4550	110	2	2.48	31563385	6902	11.34	4440	4620	4440	5770	3110	4440	4573.08	0.67	2021	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	773	-10.78	1.21	12	0.04	-422.00	3773.00	10050	20230222	-54.73	4010	20231005	13.47	10050	-54.73	20230222	4010	13.47	20231005	24450	-81.39	20221025	4010	13.47	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
39	20231025	111123	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4565	125	2	2.82	29209840	6385	10.49	4440	4620	4440	5770	3110	4440	4574.76	0.67	1616	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	776	-10.82	1.21	12	0.04	-422.00	3773.00	10050	20230222	-54.58	4010	20231005	13.84	10050	-54.58	20230222	4010	13.84	20231005	24450	-81.33	20221025	4010	13.84	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
40	20231025	101125	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4600	160	2	3.60	23170495	5066	8.32	4440	4620	4440	5770	3110	4440	4573.73	0.67	1251	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	782	-10.90	1.22	12	0.03	-422.00	3773.00	10050	20230222	-54.23	4010	20231005	14.71	10050	-54.23	20230222	4010	14.71	20231005	24450	-81.19	20221025	4010	14.71	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
41	20231025	091120	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4495	55	2	1.24	923035	205	0.34	4440	4575	4440	5770	3110	4440	4502.61	0.67	-21	4666	4552	4426	4312	4186	4610	4370	85	1330	500	3100	5	1	16994265	764	-10.65	1.19	12	0.00	-422.00	3773.00	10050	20230222	-55.27	4010	20231005	12.09	10050	-55.27	20230222	4010	12.09	20231005	24450	-81.62	20221025	4010	12.09	20231005	2.80	N	368600	500	84 억	114166	N	N	N	N
42	20231024	161054	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4440	25	2	0.57	268343760	60847	144.69	4340	4540	4300	5730	3095	4415	4410.14	0.61	10400	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	755	-10.52	1.18	12	0.36	-422.00	3773.00	10050	20230222	-55.82	4010	20231005	10.72	10050	-55.82	20230222	4010	10.72	20231005	24450	-81.84	20221025	4010	10.72	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
43	20231024	151113	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4435	20	2	0.45	250371725	56811	135.09	4340	4540	4300	5730	3095	4415	4407.10	0.61	7414	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	754	-10.51	1.18	12	0.33	-422.00	3773.00	10050	20230222	-55.87	4010	20231005	10.60	10050	-55.87	20230222	4010	10.60	20231005	24450	-81.86	20221025	4010	10.60	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
44	20231024	141055	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4530	115	2	2.60	213523785	48559	115.47	4340	4530	4300	5730	3095	4415	4397.20	0.61	1481	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	770	-10.73	1.20	12	0.29	-422.00	3773.00	10050	20230222	-54.93	4010	20231005	12.97	10050	-54.93	20230222	4010	12.97	20231005	24450	-81.47	20221025	4010	12.97	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
45	20231024	131059	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4410	-5	5	-0.11	131798110	30155	71.71	4340	4500	4300	5730	3095	4415	4370.69	0.61	-5417	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	749	-10.45	1.17	12	0.18	-422.00	3773.00	10050	20230222	-56.12	4010	20231005	9.98	10050	-56.12	20230222	4010	9.98	20231005	24450	-81.96	20221025	4010	9.98	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
46	20231024	121111	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4415	0	3	0.00	111404300	25525	60.70	4340	4500	4300	5730	3095	4415	4364.52	0.61	-7248	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	750	-10.46	1.17	12	0.15	-422.00	3773.00	10050	20230222	-56.07	4010	20231005	10.10	10050	-56.07	20230222	4010	10.10	20231005	24450	-81.94	20221025	4010	10.10	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
47	20231024	111107	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4355	-60	5	-1.36	99285085	22776	54.16	4340	4500	4300	5730	3095	4415	4359.20	0.61	-9339	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	740	-10.32	1.15	12	0.13	-422.00	3773.00	10050	20230222	-56.67	4010	20231005	8.60	10050	-56.67	20230222	4010	8.60	20231005	24450	-82.19	20221025	4010	8.60	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
48	20231024	101058	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4365	-50	5	-1.13	35601680	8088	19.23	4340	4500	4340	5730	3095	4415	4401.79	0.61	-1907	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	742	-10.34	1.16	12	0.05	-422.00	3773.00	10050	20230222	-56.57	4010	20231005	8.85	10050	-56.57	20230222	4010	8.85	20231005	24450	-82.15	20221025	4010	8.85	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
49	20231024	091105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4480	65	2	1.47	8531880	1943	4.62	4340	4500	4340	5730	3095	4415	4391.09	0.61	1407	4705	4560	4475	4330	4245	4517	4287	85	1315	500	3090	5	1	16994265	761	-10.62	1.19	12	0.01	-422.00	3773.00	10050	20230222	-55.42	4010	20231005	11.72	10050	-55.42	20230222	4010	11.72	20231005	24450	-81.68	20221025	4010	11.72	20231005	2.82	N	368600	500	84 억	103757	N	N	N	N
50	20231023	161048	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4415	-205	5	-4.44	189033705	41955	69.05	4520	4620	4390	6000	3235	4620	4505.63	0.67	-9752	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	750	-10.46	1.17	12	0.25	-422.00	3773.00	10050	20230222	-56.07	4010	20231005	10.10	10050	-56.07	20230222	4010	10.10	20231005	24450	-81.94	20221025	4010	10.10	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
51	20231023	151054	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4400	-220	5	-4.76	177237590	39275	64.64	4520	4620	4400	6000	3235	4620	4512.73	0.67	-10672	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	748	-10.43	1.17	12	0.23	-422.00	3773.00	10050	20230222	-56.22	4010	20231005	9.73	10050	-56.22	20230222	4010	9.73	20231005	24450	-82.00	20221025	4010	9.73	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
52	20231023	141053	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4485	-135	5	-2.92	153958545	34018	55.99	4520	4620	4485	6000	3235	4620	4525.80	0.67	-8842	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	762	-10.63	1.19	12	0.20	-422.00	3773.00	10050	20230222	-55.37	4010	20231005	11.85	10050	-55.37	20230222	4010	11.85	20231005	24450	-81.66	20221025	4010	11.85	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
53	20231023	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4530	-90	5	-1.95	101449180	22415	36.89	4520	4620	4485	6000	3235	4620	4525.95	0.67	-3239	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	770	-10.73	1.20	12	0.13	-422.00	3773.00	10050	20230222	-54.93	4010	20231005	12.97	10050	-54.93	20230222	4010	12.97	20231005	24450	-81.47	20221025	4010	12.97	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
54	20231023	121048	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4520	-100	5	-2.16	85786015	18953	31.19	4520	4620	4485	6000	3235	4620	4526.25	0.67	-3204	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	768	-10.71	1.20	12	0.11	-422.00	3773.00	10050	20230222	-55.02	4010	20231005	12.72	10050	-55.02	20230222	4010	12.72	20231005	24450	-81.51	20221025	4010	12.72	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
55	20231023	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4525	-95	5	-2.06	52555345	11606	19.10	4520	4620	4485	6000	3235	4620	4528.29	0.67	429	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	769	-10.72	1.20	12	0.07	-422.00	3773.00	10050	20230222	-54.98	4010	20231005	12.84	10050	-54.98	20230222	4010	12.84	20231005	24450	-81.49	20221025	4010	12.84	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
56	20231023	101039	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4520	-100	5	-2.16	13223915	2919	4.80	4520	4620	4485	6000	3235	4620	4530.29	0.67	368	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	768	-10.71	1.20	12	0.02	-422.00	3773.00	10050	20230222	-55.02	4010	20231005	12.72	10050	-55.02	20230222	4010	12.72	20231005	24450	-81.51	20221025	4010	12.72	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
57	20231023	091100	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4570	-50	5	-1.08	5670920	1253	2.06	4520	4620	4520	6000	3235	4620	4525.87	0.67	219	4956	4787	4656	4487	4356	4872	4572	85	1380	500	3230	5	1	16994265	777	-10.83	1.21	12	0.01	-422.00	3773.00	10050	20230222	-54.53	4010	20231005	13.97	10050	-54.53	20230222	4010	13.97	20231005	24450	-81.31	20221025	4010	13.97	20231005	2.79	N	368600	500	84 억	113385	N	N	N	N
58	20231020	161043	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4620	-85	5	-1.81	280101150	60654	192.28	4595	4825	4525	6110	3295	4705	4618.02	0.69	-3298	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	785	-10.95	1.22	12	0.36	-422.00	3773.00	10050	20230222	-54.03	4010	20231005	15.21	10050	-54.03	20230222	4010	15.21	20231005	28700	-83.90	20221020	4010	15.21	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
59	20231020	151042	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4635	-70	5	-1.49	259200515	56119	177.90	4595	4825	4525	6110	3295	4705	4618.77	0.69	-5911	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	788	-10.98	1.23	12	0.33	-422.00	3773.00	10050	20230222	-53.88	4010	20231005	15.59	10050	-53.88	20230222	4010	15.59	20231005	28700	-83.85	20221020	4010	15.59	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
60	20231020	141053	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4670	-35	5	-0.74	179499045	39024	123.71	4595	4825	4525	6110	3295	4705	4599.71	0.69	-6006	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	794	-11.07	1.24	12	0.23	-422.00	3773.00	10050	20230222	-53.53	4010	20231005	16.46	10050	-53.53	20230222	4010	16.46	20231005	28700	-83.73	20221020	4010	16.46	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
61	20231020	131024	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4625	-80	5	-1.70	134542230	29429	93.29	4595	4825	4525	6110	3295	4705	4571.76	0.69	-2691	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	786	-10.96	1.23	12	0.17	-422.00	3773.00	10050	20230222	-53.98	4010	20231005	15.34	10050	-53.98	20230222	4010	15.34	20231005	28700	-83.89	20221020	4010	15.34	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
62	20231020	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4580	-125	5	-2.66	125435030	27453	87.03	4595	4825	4525	6110	3295	4705	4569.08	0.69	-4289	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	778	-10.85	1.21	12	0.16	-422.00	3773.00	10050	20230222	-54.43	4010	20231005	14.21	10050	-54.43	20230222	4010	14.21	20231005	28700	-84.04	20221020	4010	14.21	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
63	20231020	111046	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4555	-150	5	-3.19	120953965	26472	83.92	4595	4825	4525	6110	3295	4705	4569.13	0.69	-4584	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	774	-10.79	1.21	12	0.16	-422.00	3773.00	10050	20230222	-54.68	4010	20231005	13.59	10050	-54.68	20230222	4010	13.59	20231005	28700	-84.13	20221020	4010	13.59	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
64	20231020	101038	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4570	-135	5	-2.87	80862005	17660	55.98	4595	4825	4535	6110	3295	4705	4578.82	0.69	-2948	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	777	-10.83	1.21	12	0.10	-422.00	3773.00	10050	20230222	-54.53	4010	20231005	13.97	10050	-54.53	20230222	4010	13.97	20231005	28700	-84.08	20221020	4010	13.97	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
65	20231020	091034	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4730	25	2	0.53	19527000	4212	13.35	4595	4825	4580	6110	3295	4705	4636.04	0.69	-94	4941	4822	4716	4597	4491	4770	4545	85	1405	500	3290	5	1	16994265	804	-11.21	1.25	12	0.02	-422.00	3773.00	10050	20230222	-52.94	4010	20231005	17.96	10050	-52.94	20230222	4010	17.96	20231005	28700	-83.52	20221020	4010	17.96	20231005	2.82	N	368600	500	84 억	116532	N	N	N	N
66	20231019	161034	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4705	-105	5	-2.18	148089345	31539	42.22	4835	4835	4610	6250	3370	4810	4695.44	0.74	-9323	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	800	-11.15	1.25	12	0.19	-422.00	3773.00	10138	20221017	-53.59	4010	20231005	17.33	10050	-53.18	20230222	4010	17.33	20231005	28700	-83.61	20221020	4010	17.33	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
67	20231019	151022	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4680	-130	5	-2.70	132839505	28291	37.87	4835	4835	4610	6250	3370	4810	4695.47	0.74	-7645	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	795	-11.09	1.24	12	0.17	-422.00	3773.00	10138	20221017	-53.84	4010	20231005	16.71	10050	-53.43	20230222	4010	16.71	20231005	28700	-83.69	20221020	4010	16.71	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
68	20231019	141038	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4675	-135	5	-2.81	121042040	25763	34.48	4835	4835	4610	6250	3370	4810	4698.29	0.74	-6827	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	794	-11.08	1.24	12	0.15	-422.00	3773.00	10138	20221017	-53.89	4010	20231005	16.58	10050	-53.48	20230222	4010	16.58	20231005	28700	-83.71	20221020	4010	16.58	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
69	20231019	131028	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4700	-110	5	-2.29	119756380	25490	34.12	4835	4835	4610	6250	3370	4810	4698.17	0.74	-6788	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	799	-11.14	1.25	12	0.15	-422.00	3773.00	10138	20221017	-53.64	4010	20231005	17.21	10050	-53.23	20230222	4010	17.21	20231005	28700	-83.62	20221020	4010	17.21	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
70	20231019	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4610	-200	5	-4.16	117915065	25093	33.59	4835	4835	4610	6250	3370	4810	4699.12	0.74	-6845	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	783	-10.92	1.22	12	0.15	-422.00	3773.00	10138	20221017	-54.53	4010	20231005	14.96	10050	-54.13	20230222	4010	14.96	20231005	28700	-83.94	20221020	4010	14.96	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
71	20231019	111028	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4675	-135	5	-2.81	82364405	17500	23.42	4835	4835	4675	6250	3370	4810	4706.54	0.74	-3195	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	794	-11.08	1.24	12	0.10	-422.00	3773.00	10138	20221017	-53.89	4010	20231005	16.58	10050	-53.48	20230222	4010	16.58	20231005	28700	-83.71	20221020	4010	16.58	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
72	20231019	101024	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4740	-70	5	-1.46	49369650	10471	14.02	4835	4835	4685	6250	3370	4810	4714.89	0.74	-868	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	806	-11.23	1.26	12	0.06	-422.00	3773.00	10138	20221017	-53.25	4010	20231005	18.20	10050	-52.84	20230222	4010	18.20	20231005	28700	-83.48	20221020	4010	18.20	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
73	20231019	091032	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4710	-100	5	-2.08	5023950	1065	1.43	4835	4835	4710	6250	3370	4810	4717.32	0.74	-789	5120	4965	4875	4720	4630	4920	4675	85	1440	500	3360	5	1	16994265	800	-11.16	1.25	12	0.01	-422.00	3773.00	10138	20221017	-53.54	4010	20231005	17.46	10050	-53.13	20230222	4010	17.46	20231005	28700	-83.59	20221020	4010	17.46	20231005	2.95	N	368600	500	84 억	125750	N	N	N	N
74	20231018	161036	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4810	-115	5	-2.34	368433405	74709	85.76	4955	5030	4785	6400	3450	4925	4931.58	0.81	-12059	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	817	-11.40	1.27	12	0.44	-422.00	3773.00	10138	20221017	-52.55	4010	20231005	19.95	10050	-52.14	20230222	4010	19.95	20231005	29050	-83.44	20221018	4010	19.95	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
75	20231018	151028	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4860	-65	5	-1.32	357557945	72446	83.16	4955	5030	4790	6400	3450	4925	4935.51	0.81	-11359	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	826	-11.52	1.29	12	0.43	-422.00	3773.00	10138	20221017	-52.06	4010	20231005	21.20	10050	-51.64	20230222	4010	21.20	20231005	29050	-83.27	20221018	4010	21.20	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
76	20231018	141012	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4870	-55	5	-1.12	343154740	69482	79.76	4955	5030	4870	6400	3450	4925	4938.76	0.81	-10229	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	828	-11.54	1.29	12	0.41	-422.00	3773.00	10138	20221017	-51.96	4010	20231005	21.45	10050	-51.54	20230222	4010	21.45	20231005	29050	-83.24	20221018	4010	21.45	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
77	20231018	131009	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4925	0	3	0.00	308223355	62373	71.60	4955	5030	4875	6400	3450	4925	4941.62	0.81	-9181	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	837	-11.67	1.31	12	0.37	-422.00	3773.00	10138	20221017	-51.42	4010	20231005	22.82	10050	-51.00	20230222	4010	22.82	20231005	29050	-83.05	20221018	4010	22.82	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
78	20231018	121028	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4920	-5	5	-0.10	307352055	62196	71.40	4955	5030	4875	6400	3450	4925	4941.67	0.81	-9179	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	836	-11.66	1.30	12	0.37	-422.00	3773.00	10138	20221017	-51.47	4010	20231005	22.69	10050	-51.04	20230222	4010	22.69	20231005	29050	-83.06	20221018	4010	22.69	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
79	20231018	111020	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4945	20	2	0.41	287851495	58252	66.87	4955	5030	4875	6400	3450	4925	4941.49	0.81	-9413	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	840	-11.72	1.31	12	0.34	-422.00	3773.00	10138	20221017	-51.22	4010	20231005	23.32	10050	-50.80	20230222	4010	23.32	20231005	29050	-82.98	20221018	4010	23.32	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
80	20231018	101032	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4950	25	2	0.51	252989350	51213	58.79	4955	5030	4875	6400	3450	4925	4939.94	0.81	-6230	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	841	-11.73	1.31	12	0.30	-422.00	3773.00	10138	20221017	-51.17	4010	20231005	23.44	10050	-50.75	20230222	4010	23.44	20231005	29050	-82.96	20221018	4010	23.44	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
81	20231018	091014	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4875	-50	5	-1.02	4046830	821	0.94	4955	4955	4875	6400	3450	4925	4929.15	0.81	3	5125	5025	4855	4755	4585	5075	4805	85	1475	500	3440	5	1	16994265	828	-11.55	1.29	12	0.00	-422.00	3773.00	10138	20221017	-51.91	4010	20231005	21.57	10050	-51.49	20230222	4010	21.57	20231005	29050	-83.22	20221018	4010	21.57	20231005	2.98	N	368600	500	84 억	137802	N	N	N	N
82	20231017	161017	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4925	195	2	4.12	424968835	87079	80.98	4685	4955	4685	6140	3315	4730	4880.27	0.61	34186	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	837	-11.67	1.31	12	0.51	-422.00	3773.00	10138	20221017	-51.42	4010	20231005	22.82	10050	-51.00	20230222	4010	22.82	20231005	30400	-83.80	20221017	4010	22.82	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
83	20231017	151025	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4935	205	2	4.33	413295720	84713	78.78	4685	4955	4685	6140	3315	4730	4878.78	0.61	32847	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	839	-11.69	1.31	12	0.50	-422.00	3773.00	10138	20221017	-51.32	4010	20231005	23.07	10050	-50.90	20230222	4010	23.07	20231005	30400	-83.77	20221017	4010	23.07	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
84	20231017	141027	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4940	210	2	4.44	358524305	73620	68.47	4685	4955	4685	6140	3315	4730	4869.93	0.61	31407	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	840	-11.71	1.31	12	0.43	-422.00	3773.00	10138	20221017	-51.27	4010	20231005	23.19	10050	-50.85	20230222	4010	23.19	20231005	30400	-83.75	20221017	4010	23.19	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
85	20231017	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4910	180	2	3.81	306824670	63136	58.72	4685	4955	4685	6140	3315	4730	4859.74	0.61	28053	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	834	-11.64	1.30	12	0.37	-422.00	3773.00	10138	20221017	-51.57	4010	20231005	22.44	10050	-51.14	20230222	4010	22.44	20231005	30400	-83.85	20221017	4010	22.44	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
86	20231017	121024	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4930	200	2	4.23	262769455	54167	50.38	4685	4955	4685	6140	3315	4730	4851.10	0.61	24813	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	838	-11.68	1.31	12	0.32	-422.00	3773.00	10138	20221017	-51.37	4010	20231005	22.94	10050	-50.95	20230222	4010	22.94	20231005	30400	-83.78	20221017	4010	22.94	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
87	20231017	111013	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4890	160	2	3.38	137035105	28578	26.58	4685	4900	4685	6140	3315	4730	4795.13	0.61	12466	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	831	-11.59	1.30	12	0.17	-422.00	3773.00	10138	20221017	-51.77	4010	20231005	21.95	10050	-51.34	20230222	4010	21.95	20231005	30400	-83.91	20221017	4010	21.95	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
88	20231017	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4860	130	2	2.75	115779220	24217	22.52	4685	4900	4685	6140	3315	4730	4780.91	0.61	10347	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	826	-11.52	1.29	12	0.14	-422.00	3773.00	10138	20221017	-52.06	4010	20231005	21.20	10050	-51.64	20230222	4010	21.20	20231005	30400	-84.01	20221017	4010	21.20	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
89	20231017	091017	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4790	60	2	1.27	62357115	13215	12.29	4685	4805	4685	6140	3315	4730	4718.66	0.61	4530	5106	4917	4756	4567	4406	4837	4487	85	1410	500	3310	5	1	16994265	814	-11.35	1.27	12	0.08	-422.00	3773.00	10138	20221017	-52.75	4010	20231005	19.45	10050	-52.34	20230222	4010	19.45	20231005	30400	-84.24	20221017	4010	19.45	20231005	3.08	N	368600	500	84 억	103667	N	N	N	N
90	20231016	161014	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4730	-15	5	-0.32	509033330	107479	111.99	4740	4945	4595	6160	3325	4745	4736.12	0.66	-3441	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	804	-11.21	1.25	12	0.63	-422.00	3773.00	10138	20221017	-53.34	4010	20231005	17.96	10050	-52.94	20230222	4010	17.96	20231005	30400	-84.44	20221017	4010	17.96	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
91	20231016	151015	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4735	-10	5	-0.21	493221840	104137	108.51	4740	4945	4595	6160	3325	4745	4736.28	0.66	-3916	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	805	-11.22	1.25	12	0.61	-422.00	3773.00	10138	20221017	-53.29	4010	20231005	18.08	10050	-52.89	20230222	4010	18.08	20231005	30400	-84.42	20221017	4010	18.08	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
92	20231016	141016	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4775	30	2	0.63	476156680	100546	104.76	4740	4945	4595	6160	3325	4745	4735.71	0.66	-2253	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	811	-11.32	1.27	12	0.59	-422.00	3773.00	10138	20221017	-52.90	4010	20231005	19.08	10050	-52.49	20230222	4010	19.08	20231005	30400	-84.29	20221017	4010	19.08	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
93	20231016	131008	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4675	-70	5	-1.48	468230520	98875	103.02	4740	4945	4595	6160	3325	4745	4735.58	0.66	-2561	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	794	-11.08	1.24	12	0.58	-422.00	3773.00	10138	20221017	-53.89	4010	20231005	16.58	10050	-53.48	20230222	4010	16.58	20231005	30400	-84.62	20221017	4010	16.58	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
94	20231016	121010	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4755	10	2	0.21	404857240	85449	89.03	4740	4945	4595	6160	3325	4745	4738.00	0.66	-3004	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	808	-11.27	1.26	12	0.50	-422.00	3773.00	10138	20221017	-53.10	4010	20231005	18.58	10050	-52.69	20230222	4010	18.58	20231005	30400	-84.36	20221017	4010	18.58	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
95	20231016	111004	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4750	5	2	0.11	342815920	72366	75.40	4740	4945	4595	6160	3325	4745	4737.25	0.66	1762	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	807	-11.26	1.26	12	0.43	-422.00	3773.00	10138	20221017	-53.15	4010	20231005	18.45	10050	-52.74	20230222	4010	18.45	20231005	30400	-84.38	20221017	4010	18.45	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
96	20231016	100958	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4830	85	2	1.79	301597925	63723	66.40	4740	4945	4595	6160	3325	4745	4732.95	0.66	2162	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	821	-11.45	1.28	12	0.37	-422.00	3773.00	10138	20221017	-52.36	4010	20231005	20.45	10050	-51.94	20230222	4010	20.45	20231005	30400	-84.11	20221017	4010	20.45	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
97	20231016	091000	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4620	-125	5	-2.63	54561940	11806	12.30	4740	4740	4595	6160	3325	4745	4621.54	0.66	943	5075	4910	4640	4475	4205	4992	4557	85	1415	500	3320	5	1	16994265	785	-10.95	1.22	12	0.07	-422.00	3773.00	10138	20221017	-54.43	4010	20231005	15.21	10050	-54.03	20230222	4010	15.21	20231005	30400	-84.80	20221017	4010	15.21	20231005	3.14	N	368600	500	84 억	111786	N	N	N	N
98	20231012	161033	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4465	215	2	5.06	352031350	80130	271.71	4210	4515	4160	5520	2975	4250	4393.25	0.51	21303	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	759	-10.58	1.18	12	0.47	-422.00	3773.00	10138	20221017	-55.96	4010	20231005	11.35	10050	-55.57	20230222	4010	11.35	20231005	30400	-85.31	20221017	4010	11.35	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
99	20231012	151007	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4500	250	2	5.88	344135550	78362	265.71	4210	4515	4160	5520	2975	4250	4391.61	0.51	20481	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	765	-10.66	1.19	12	0.46	-422.00	3773.00	10138	20221017	-55.61	4010	20231005	12.22	10050	-55.22	20230222	4010	12.22	20231005	30400	-85.20	20221017	4010	12.22	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
100	20231012	141010	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4480	230	2	5.41	302905630	69181	234.58	4210	4515	4160	5520	2975	4250	4378.45	0.51	14463	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	761	-10.62	1.19	12	0.41	-422.00	3773.00	10138	20221017	-55.81	4010	20231005	11.72	10050	-55.42	20230222	4010	11.72	20231005	30400	-85.26	20221017	4010	11.72	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
101	20231012	131010	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4490	240	2	5.65	273363700	62609	212.30	4210	4500	4160	5520	2975	4250	4366.20	0.51	15589	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	763	-10.64	1.19	12	0.37	-422.00	3773.00	10138	20221017	-55.71	4010	20231005	11.97	10050	-55.32	20230222	4010	11.97	20231005	30400	-85.23	20221017	4010	11.97	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
102	20231012	121020	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4435	185	2	4.35	168478065	38836	131.69	4210	4465	4160	5520	2975	4250	4338.19	0.51	15368	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	754	-10.51	1.18	12	0.23	-422.00	3773.00	10138	20221017	-56.25	4010	20231005	10.60	10050	-55.87	20230222	4010	10.60	20231005	30400	-85.41	20221017	4010	10.60	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
103	20231012	111019	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4335	85	2	2.00	56395995	13215	44.81	4210	4335	4160	5520	2975	4250	4267.57	0.51	4618	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	737	-10.27	1.15	12	0.08	-422.00	3773.00	10138	20221017	-57.24	4010	20231005	8.10	10050	-56.87	20230222	4010	8.10	20231005	30400	-85.74	20221017	4010	8.10	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
104	20231012	101010	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4265	15	2	0.35	31630035	7442	25.23	4210	4285	4160	5520	2975	4250	4250.21	0.51	425	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	725	-10.11	1.13	12	0.04	-422.00	3773.00	10138	20221017	-57.93	4010	20231005	6.36	10050	-57.56	20230222	4010	6.36	20231005	30400	-85.97	20221017	4010	6.36	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
105	20231012	091018	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4285	35	2	0.82	12830545	3025	10.26	4210	4285	4210	5520	2975	4250	4241.50	0.51	869	4363	4306	4208	4151	4053	4335	4180	85	1270	500	2970	5	1	16994265	728	-10.15	1.14	12	0.02	-422.00	3773.00	10138	20221017	-57.73	4010	20231005	6.86	10050	-57.36	20230222	4010	6.86	20231005	30400	-85.90	20221017	4010	6.86	20231005	3.21	N	368600	500	84 억	86956	N	N	N	N
106	20231011	161006	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4250	115	2	2.78	124278160	29476	49.13	4110	4265	4110	5370	2895	4135	4216.25	0.42	15057	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	722	-10.07	1.13	12	0.17	-422.00	3773.00	10138	20221017	-58.08	4010	20231005	5.99	10050	-57.71	20230222	4010	5.99	20231005	30400	-86.02	20221017	4010	5.99	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
107	20231011	151012	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4260	125	2	3.02	122595150	29080	48.47	4110	4265	4110	5370	2895	4135	4215.79	0.42	15025	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	724	-10.09	1.13	12	0.17	-422.00	3773.00	10138	20221017	-57.98	4010	20231005	6.23	10050	-57.61	20230222	4010	6.23	20231005	30400	-85.99	20221017	4010	6.23	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
108	20231011	141014	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4230	95	2	2.30	95453660	22688	37.81	4110	4265	4110	5370	2895	4135	4207.23	0.42	15753	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	719	-10.02	1.12	12	0.13	-422.00	3773.00	10138	20221017	-58.28	4010	20231005	5.49	10050	-57.91	20230222	4010	5.49	20231005	30400	-86.09	20221017	4010	5.49	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
109	20231011	131003	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4235	100	2	2.42	93385450	22197	36.99	4110	4265	4110	5370	2895	4135	4207.12	0.42	15529	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	720	-10.04	1.12	12	0.13	-422.00	3773.00	10138	20221017	-58.23	4010	20231005	5.61	10050	-57.86	20230222	4010	5.61	20231005	30400	-86.07	20221017	4010	5.61	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
110	20231011	121022	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4220	85	2	2.06	91895220	21844	36.41	4110	4265	4110	5370	2895	4135	4206.89	0.42	15426	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	717	-10.00	1.12	12	0.13	-422.00	3773.00	10138	20221017	-58.37	4010	20231005	5.24	10050	-58.01	20230222	4010	5.24	20231005	30400	-86.12	20221017	4010	5.24	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
111	20231011	111016	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4170	35	2	0.85	81564035	19386	32.31	4110	4265	4110	5370	2895	4135	4207.37	0.42	14835	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	709	-9.88	1.11	12	0.11	-422.00	3773.00	10138	20221017	-58.87	4010	20231005	3.99	10050	-58.51	20230222	4010	3.99	20231005	30400	-86.28	20221017	4010	3.99	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
112	20231011	101009	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4260	125	2	3.02	72304300	17204	28.67	4110	4265	4110	5370	2895	4135	4202.76	0.42	14343	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	724	-10.09	1.13	12	0.10	-422.00	3773.00	10138	20221017	-57.98	4010	20231005	6.23	10050	-57.61	20230222	4010	6.23	20231005	30400	-85.99	20221017	4010	6.23	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
113	20231011	091012	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4175	40	2	0.97	10025445	2423	4.04	4110	4215	4110	5370	2895	4135	4137.62	0.42	642	4271	4202	4166	4097	4061	4185	4080	85	1235	500	2890	5	1	16994265	710	-9.89	1.11	12	0.01	-422.00	3773.00	10138	20221017	-58.82	4010	20231005	4.11	10050	-58.46	20230222	4010	4.11	20231005	30400	-86.27	20221017	4010	4.11	20231005	3.24	N	368600	500	84 억	71898	N	N	N	N
114	20231010	161616	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4135	-65	5	-1.55	249350165	59951	251.35	4145	4235	4130	5460	2940	4200	4159.23	0.42	1377	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	703	-9.80	1.10	12	0.35	-422.00	3773.00	10138	20221017	-59.21	4010	20231005	3.12	10050	-58.86	20230222	4010	3.12	20231005	30400	-86.40	20221017	4010	3.12	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
115	20231010	150958	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4195	-5	5	-0.12	214528075	51558	216.16	4145	4235	4130	5460	2940	4200	4160.91	0.42	1529	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	713	-9.94	1.11	12	0.30	-422.00	3773.00	10138	20221017	-58.62	4010	20231005	4.61	10050	-58.26	20230222	4010	4.61	20231005	30400	-86.20	20221017	4010	4.61	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
116	20231010	141004	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4140	-60	5	-1.43	123504405	29668	124.38	4145	4235	4130	5460	2940	4200	4162.88	0.42	433	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	704	-9.81	1.10	12	0.17	-422.00	3773.00	10138	20221017	-59.16	4010	20231005	3.24	10050	-58.81	20230222	4010	3.24	20231005	30400	-86.38	20221017	4010	3.24	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
117	20231010	130958	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4175	-25	5	-0.60	67395815	16133	67.64	4145	4235	4145	5460	2940	4200	4177.51	0.42	5784	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	710	-9.89	1.11	12	0.09	-422.00	3773.00	10138	20221017	-58.82	4010	20231005	4.11	10050	-58.46	20230222	4010	4.11	20231005	30400	-86.27	20221017	4010	4.11	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
118	20231010	120955	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4205	5	2	0.12	45346420	10839	45.44	4145	4235	4145	5460	2940	4200	4183.64	0.42	5745	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	715	-9.96	1.11	12	0.06	-422.00	3773.00	10138	20221017	-58.52	4010	20231005	4.86	10050	-58.16	20230222	4010	4.86	20231005	30400	-86.17	20221017	4010	4.86	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
119	20231010	110937	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4230	30	2	0.71	43417790	10380	43.52	4145	4235	4145	5460	2940	4200	4182.83	0.42	5836	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	719	-10.02	1.12	12	0.06	-422.00	3773.00	10138	20221017	-58.28	4010	20231005	5.49	10050	-57.91	20230222	4010	5.49	20231005	30400	-86.09	20221017	4010	5.49	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
120	20231010	100947	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4215	15	2	0.36	27947830	6712	28.14	4145	4225	4145	5460	2940	4200	4163.86	0.42	2755	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	716	-9.99	1.12	12	0.04	-422.00	3773.00	10138	20221017	-58.42	4010	20231005	5.11	10050	-58.06	20230222	4010	5.11	20231005	30400	-86.13	20221017	4010	5.11	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
121	20231010	090941	57	100.00	KOSDAQ	기타제조	N	N	N	N		N	4175	-25	5	-0.60	20398250	4910	20.59	4145	4200	4145	5460	2940	4200	4154.43	0.42	1829	4390	4295	4155	4060	3920	4342	4107	85	1260	500	2940	5	1	16994265	710	-9.89	1.11	12	0.03	-422.00	3773.00	10138	20221017	-58.82	4010	20231005	4.11	10050	-58.46	20230222	4010	4.11	20231005	30400	-86.27	20221017	4010	4.11	20231005	3.24	N	368600	500	84 억	70554	N	N	N	N
122	20231006	160950	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4200	35	2	0.84	99715235	23819	40.51	4100	4250	4015	5410	2920	4165	4186.37	0.34	13318	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	714	-9.95	1.11	12	0.14	-422.00	3773.00	10138	20221017	-58.57	4010	20231005	4.74	10050	-58.21	20230222	4010	4.74	20231005	30400	-86.18	20221017	4010	4.74	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
123	20231006	150934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4230	65	2	1.56	87946720	21020	35.75	4100	4250	4015	5410	2920	4165	4183.95	0.34	13182	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	719	-10.02	1.12	12	0.12	-422.00	3773.00	10138	20221017	-58.28	4010	20231005	5.49	10050	-57.91	20230222	4010	5.49	20231005	30400	-86.09	20221017	4010	5.49	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
124	20231006	140938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4240	75	2	1.80	87895965	21008	35.73	4100	4250	4015	5410	2920	4165	4183.93	0.34	13182	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	721	-10.05	1.12	12	0.12	-422.00	3773.00	10138	20221017	-58.18	4010	20231005	5.74	10050	-57.81	20230222	4010	5.74	20231005	30400	-86.05	20221017	4010	5.74	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
125	20231006	130926	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4240	75	2	1.80	82161475	19651	33.42	4100	4250	4015	5410	2920	4165	4181.03	0.34	12692	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	721	-10.05	1.12	12	0.12	-422.00	3773.00	10138	20221017	-58.18	4010	20231005	5.74	10050	-57.81	20230222	4010	5.74	20231005	30400	-86.05	20221017	4010	5.74	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
126	20231006	120925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4240	75	2	1.80	78775575	18849	32.06	4100	4250	4015	5410	2920	4165	4179.30	0.34	12062	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	721	-10.05	1.12	12	0.11	-422.00	3773.00	10138	20221017	-58.18	4010	20231005	5.74	10050	-57.81	20230222	4010	5.74	20231005	30400	-86.05	20221017	4010	5.74	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
127	20231006	110917	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4245	80	2	1.92	58326830	13983	23.78	4100	4250	4015	5410	2920	4165	4171.27	0.34	7670	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	721	-10.06	1.13	12	0.08	-422.00	3773.00	10138	20221017	-58.13	4010	20231005	5.86	10050	-57.76	20230222	4010	5.86	20231005	30400	-86.04	20221017	4010	5.86	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
128	20231006	100924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4250	85	2	2.04	55270780	13260	22.55	4100	4250	4015	5410	2920	4165	4168.23	0.34	7409	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	722	-10.07	1.13	12	0.08	-422.00	3773.00	10138	20221017	-58.08	4010	20231005	5.99	10050	-57.71	20230222	4010	5.99	20231005	30400	-86.02	20221017	4010	5.99	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N
129	20231006	090916	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	4140	-25	5	-0.60	20712615	5049	8.59	4100	4145	4015	5410	2920	4165	4102.32	0.34	517	4335	4250	4130	4045	3925	4190	3985	85	1245	500	2910	5	1	16994265	704	-9.81	1.10	12	0.03	-422.00	3773.00	10138	20221017	-59.16	4010	20231005	3.24	10050	-58.81	20230222	4010	3.24	20231005	30400	-86.38	20221017	4010	3.24	20231005	3.26	N	368600	500	84 억	57270	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History