KissMeData/026040/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 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	160415	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1819	19	2	1.06	26655899	14722	121.63	1782	1830	1770	2340	1260	1800	1810.60	1.12	-2	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	300	37.90	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.41	1650	20240913	10.24	2290	-20.57	20240105	1650	10.24	20240913	2375	-23.41	20231219	1650	10.24	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
3	20241031	150419	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	20	2	1.11	25647324	14167	117.04	1782	1830	1770	2340	1260	1800	1810.36	1.12	-2	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	300	37.92	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
4	20241031	140419	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1825	25	2	1.39	25607279	14145	116.86	1782	1830	1770	2340	1260	1800	1810.34	1.12	-2	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	301	38.02	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
5	20241031	130418	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1827	27	2	1.50	24999729	13811	114.10	1782	1830	1770	2340	1260	1800	1810.13	1.12	-12	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	302	38.06	0.57	12	0.08	48.00	3190.00	2375	20231219	-23.07	1650	20240913	10.73	2290	-20.22	20240105	1650	10.73	20240913	2375	-23.07	20231219	1650	10.73	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
6	20241031	120418	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1819	19	2	1.06	12929542	7175	59.28	1782	1819	1773	2340	1260	1800	1802.03	1.12	-12	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	300	37.90	0.57	12	0.04	48.00	3190.00	2375	20231219	-23.41	1650	20240913	10.24	2290	-20.57	20240105	1650	10.24	20240913	2375	-23.41	20231219	1650	10.24	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
7	20241031	110420	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1789	-11	5	-0.61	1418732	795	6.57	1782	1800	1773	2340	1260	1800	1784.57	1.12	262	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	295	37.27	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.67	1650	20240913	8.42	2290	-21.88	20240105	1650	8.42	20240913	2375	-24.67	20231219	1650	8.42	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
8	20241031	100419	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1794	-6	5	-0.33	974974	548	4.53	1782	1797	1773	2340	1260	1800	1779.15	1.12	277	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	296	37.38	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
9	20241031	090418	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1794	-6	5	-0.33	525727	295	2.44	1782	1797	1777	2340	1260	1800	1782.13	1.12	277	1833	1816	1783	1766	1733	1825	1775	87	540	500	1220	1	1	16503790	296	37.38	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	184822	N	N	N	N
10	20241030	160417	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1800	29	2	1.64	21497907	12104	125.42	1771	1800	1750	2300	1240	1771	1776.10	1.11	1008	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	297	37.50	0.56	12	0.07	48.00	3190.00	2375	20231219	-24.21	1650	20240913	9.09	2290	-21.40	20240105	1650	9.09	20240913	2375	-24.21	20231219	1650	9.09	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
11	20241030	150425	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1772	1	2	0.06	10475426	5928	61.42	1771	1774	1750	2300	1240	1771	1767.11	1.11	349	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	292	36.92	0.56	12	0.04	48.00	3190.00	2375	20231219	-25.39	1650	20240913	7.39	2290	-22.62	20240105	1650	7.39	20240913	2375	-25.39	20231219	1650	7.39	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
12	20241030	140421	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1771	0	3	0.00	8188646	4638	48.06	1771	1774	1750	2300	1240	1771	1765.56	1.11	171	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	292	36.90	0.56	12	0.03	48.00	3190.00	2375	20231219	-25.43	1650	20240913	7.33	2290	-22.66	20240105	1650	7.33	20240913	2375	-25.43	20231219	1650	7.33	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
13	20241030	130420	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1773	2	2	0.11	7612234	4310	44.66	1771	1774	1750	2300	1240	1771	1766.18	1.11	128	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	293	36.94	0.56	12	0.03	48.00	3190.00	2375	20231219	-25.35	1650	20240913	7.45	2290	-22.58	20240105	1650	7.45	20240913	2375	-25.35	20231219	1650	7.45	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
14	20241030	120424	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1771	0	3	0.00	7186925	4070	42.17	1771	1774	1750	2300	1240	1771	1765.83	1.11	92	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	292	36.90	0.56	12	0.02	48.00	3190.00	2375	20231219	-25.43	1650	20240913	7.33	2290	-22.66	20240105	1650	7.33	20240913	2375	-25.43	20231219	1650	7.33	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
15	20241030	110419	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1771	0	3	0.00	7185154	4069	42.16	1771	1774	1750	2300	1240	1771	1765.83	1.11	92	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	292	36.90	0.56	12	0.02	48.00	3190.00	2375	20231219	-25.43	1650	20240913	7.33	2290	-22.66	20240105	1650	7.33	20240913	2375	-25.43	20231219	1650	7.33	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
16	20241030	100418	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1770	-1	5	-0.06	3248563	1835	19.01	1771	1774	1770	2300	1240	1771	1770.33	1.11	5	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	292	36.88	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.47	1650	20240913	7.27	2290	-22.71	20240105	1650	7.27	20240913	2375	-25.47	20231219	1650	7.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
17	20241030	090419	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1771	0	3	0.00	5313	3	0.03	1771	1771	1771	2300	1240	1771	1771.00	1.11	3	1830	1800	1760	1730	1690	1815	1745	87	529	500	1200	1	1	16503790	292	36.90	0.56	12	0.00	48.00	3190.00	2375	20231219	-25.43	1650	20240913	7.33	2290	-22.66	20240105	1650	7.33	20240913	2375	-25.43	20231219	1650	7.33	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
18	20241029	160406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1771	22	2	1.26	16991913	9651	112.26	1749	1790	1720	2270	1225	1749	1760.64	1.11	7	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	292	36.90	0.56	12	0.06	48.00	3190.00	2375	20231219	-25.43	1650	20240913	7.33	2290	-22.66	20240105	1650	7.33	20240913	2375	-25.43	20231219	1650	7.33	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
19	20241029	150413	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1769	20	2	1.14	16790071	9537	110.93	1749	1790	1720	2270	1225	1749	1760.52	1.11	69	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	292	36.85	0.55	12	0.06	48.00	3190.00	2375	20231219	-25.52	1650	20240913	7.21	2290	-22.75	20240105	1650	7.21	20240913	2375	-25.52	20231219	1650	7.21	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
20	20241029	140407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1770	21	2	1.20	16281251	9248	107.57	1749	1790	1720	2270	1225	1749	1760.52	1.11	71	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	292	36.88	0.55	12	0.06	48.00	3190.00	2375	20231219	-25.47	1650	20240913	7.27	2290	-22.71	20240105	1650	7.27	20240913	2375	-25.47	20231219	1650	7.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
21	20241029	130408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	1	2	0.06	9769199	5530	64.32	1749	1790	1720	2270	1225	1749	1766.58	1.11	71	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
22	20241029	120411	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	1	2	0.06	8995699	5088	59.18	1749	1790	1720	2270	1225	1749	1768.02	1.11	56	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
23	20241029	110416	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1772	23	2	1.32	8498082	4804	55.88	1749	1790	1720	2270	1225	1749	1768.96	1.11	30	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	292	36.92	0.56	12	0.03	48.00	3190.00	2375	20231219	-25.39	1650	20240913	7.39	2290	-22.62	20240105	1650	7.39	20240913	2375	-25.39	20231219	1650	7.39	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
24	20241029	100410	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1781	32	2	1.83	2510945	1416	16.47	1749	1790	1720	2270	1225	1749	1773.27	1.11	7	1795	1771	1736	1712	1677	1754	1695	87	521	500	1180	1	1	16503790	294	37.10	0.56	12	0.01	48.00	3190.00	2375	20231219	-25.01	1650	20240913	7.94	2290	-22.23	20240105	1650	7.94	20240913	2375	-25.01	20231219	1650	7.94	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
25	20241028	160405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1749	-11	5	-0.62	14951809	8597	460.72	1760	1760	1701	2285	1232	1760	1739.19	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	289	36.44	0.55	12	0.05	48.00	3190.00	2375	20231219	-26.36	1650	20240913	6.00	2290	-23.62	20240105	1650	6.00	20240913	2375	-26.36	20231219	1650	6.00	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
26	20241028	150407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	-15	5	-0.85	13262393	7631	408.95	1760	1760	1701	2285	1232	1760	1737.96	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	288	36.35	0.55	12	0.05	48.00	3190.00	2375	20231219	-26.53	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2375	-26.53	20231219	1650	5.76	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
27	20241028	140409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1737	-23	5	-1.31	10792722	6210	332.80	1760	1760	1701	2285	1232	1760	1737.96	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	287	36.19	0.54	12	0.04	48.00	3190.00	2375	20231219	-26.86	1650	20240913	5.27	2290	-24.15	20240105	1650	5.27	20240913	2375	-26.86	20231219	1650	5.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
28	20241028	130406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-10	5	-0.57	10217494	5880	315.11	1760	1760	1701	2285	1232	1760	1737.67	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	289	36.46	0.55	12	0.04	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
29	20241028	120407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-10	5	-0.57	10017994	5766	309.00	1760	1760	1701	2285	1232	1760	1737.43	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
30	20241028	110340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-10	5	-0.57	9470258	5453	292.23	1760	1760	1701	2285	1232	1760	1736.71	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
31	20241028	100404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1743	-17	5	-0.97	1481812	843	45.18	1760	1760	1743	2285	1232	1760	1757.78	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	288	36.31	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.61	1650	20240913	5.64	2290	-23.89	20240105	1650	5.64	20240913	2375	-26.61	20231219	1650	5.64	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
32	20241028	090404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	0	3	0.00	10560	6	0.32	1760	1760	1760	2285	1232	1760	1760.00	1.11	6	1775	1767	1754	1746	1733	1761	1740	87	525	500	1190	1	1	16503790	290	36.67	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
33	20241025	160403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	-2	5	-0.11	3103722	1766	14.82	1762	1762	1741	2290	1234	1762	1757.49	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.67	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
34	20241025	150408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	-2	5	-0.11	3103722	1766	14.82	1762	1762	1741	2290	1234	1762	1757.49	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.67	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
35	20241025	140406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	-2	5	-0.11	2098759	1195	10.03	1762	1762	1741	2290	1234	1762	1756.28	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.67	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
36	20241025	130408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1758	-4	5	-0.23	2007371	1143	9.59	1762	1762	1741	2290	1234	1762	1756.23	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.62	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.98	1650	20240913	6.55	2290	-23.23	20240105	1650	6.55	20240913	2375	-25.98	20231219	1650	6.55	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
37	20241025	120408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	-2	5	-0.11	1954573	1113	9.34	1762	1762	1741	2290	1234	1762	1756.13	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.67	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
38	20241025	110405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1759	-3	5	-0.17	1391671	793	6.65	1762	1762	1741	2290	1234	1762	1754.94	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.65	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.94	1650	20240913	6.61	2290	-23.19	20240105	1650	6.61	20240913	2375	-25.94	20231219	1650	6.61	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
39	20241025	100406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1760	-2	5	-0.11	845594	482	4.04	1762	1762	1750	2290	1234	1762	1754.34	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	290	36.67	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
40	20241025	090406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1762	0	3	0.00	12334	7	0.06	1762	1762	1762	2290	1234	1762	1762.00	1.11	6	1794	1778	1754	1738	1714	1766	1726	87	528	500	1190	1	1	16503790	291	36.71	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.81	1650	20240913	6.79	2290	-23.06	20240105	1650	6.79	20240913	2375	-25.81	20231219	1650	6.79	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
41	20241024	160400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1762	-1	5	-0.06	20807755	11918	229.46	1763	1770	1730	2290	1235	1763	1745.91	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	291	36.71	0.55	12	0.07	48.00	3190.00	2375	20231219	-25.81	1650	20240913	6.79	2290	-23.06	20240105	1650	6.79	20240913	2375	-25.81	20231219	1650	6.79	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
42	20241024	150401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1763	0	3	0.00	16619727	9502	182.94	1763	1770	1730	2290	1235	1763	1749.08	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	291	36.73	0.55	12	0.06	48.00	3190.00	2375	20231219	-25.77	1650	20240913	6.85	2290	-23.01	20240105	1650	6.85	20240913	2375	-25.77	20231219	1650	6.85	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
43	20241024	140357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-13	5	-0.74	16605647	9494	182.79	1763	1770	1730	2290	1235	1763	1749.07	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	289	36.46	0.55	12	0.06	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
44	20241024	130402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-13	5	-0.74	14743530	8425	162.21	1763	1770	1730	2290	1235	1763	1749.97	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	289	36.46	0.55	12	0.05	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
45	20241024	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1762	-1	5	-0.06	14577890	8331	160.40	1763	1770	1730	2290	1235	1763	1749.84	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	291	36.71	0.55	12	0.05	48.00	3190.00	2375	20231219	-25.81	1650	20240913	6.79	2290	-23.06	20240105	1650	6.79	20240913	2375	-25.81	20231219	1650	6.79	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
46	20241024	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1763	0	3	0.00	8466584	4827	92.93	1763	1770	1730	2290	1235	1763	1754.01	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	291	36.73	0.55	12	0.03	48.00	3190.00	2375	20231219	-25.77	1650	20240913	6.85	2290	-23.01	20240105	1650	6.85	20240913	2375	-25.77	20231219	1650	6.85	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
47	20241024	100404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1759	-4	5	-0.23	1268724	728	14.02	1763	1770	1730	2290	1235	1763	1742.75	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	290	36.65	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.94	1650	20240913	6.61	2290	-23.19	20240105	1650	6.61	20240913	2375	-25.94	20231219	1650	6.61	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
48	20241024	090422	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1763	0	3	0.00	10578	6	0.12	1763	1763	1763	2290	1235	1763	1763.00	1.11	6	1785	1774	1754	1743	1723	1779	1748	87	527	500	1190	1	1	16503790	291	36.73	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.77	1650	20240913	6.85	2290	-23.01	20240105	1650	6.85	20240913	2375	-25.77	20231219	1650	6.85	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
49	20241023	160403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1763	7	2	0.40	9112848	5193	41.41	1755	1765	1734	2280	1230	1756	1754.83	1.11	-2	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	291	36.73	0.55	12	0.03	48.00	3190.00	2375	20231219	-25.77	1650	20240913	6.85	2290	-23.01	20240105	1650	6.85	20240913	2375	-25.77	20231219	1650	6.85	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
50	20241023	150408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	9	2	0.51	8878369	5060	40.35	1755	1765	1734	2280	1230	1756	1754.62	1.11	-2	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	291	36.77	0.55	12	0.03	48.00	3190.00	2375	20231219	-25.68	1650	20240913	6.97	2290	-22.93	20240105	1650	6.97	20240913	2375	-25.68	20231219	1650	6.97	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
51	20241023	140408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1762	6	2	0.34	4068591	2325	18.54	1755	1765	1734	2280	1230	1756	1749.93	1.11	-2	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	291	36.71	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.81	1650	20240913	6.79	2290	-23.06	20240105	1650	6.79	20240913	2375	-25.81	20231219	1650	6.79	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
52	20241023	130404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1764	8	2	0.46	3448838	1970	15.71	1755	1765	1734	2280	1230	1756	1750.68	1.11	-2	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	291	36.75	0.55	12	0.01	48.00	3190.00	2375	20231219	-25.73	1650	20240913	6.91	2290	-22.97	20240105	1650	6.91	20240913	2375	-25.73	20231219	1650	6.91	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
53	20241023	120402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	-1	5	-0.06	2614575	1495	11.92	1755	1755	1734	2280	1230	1756	1748.88	1.11	1	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	290	36.56	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.11	1650	20240913	6.36	2290	-23.36	20240105	1650	6.36	20240913	2375	-26.11	20231219	1650	6.36	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
54	20241023	110402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-6	5	-0.34	1100822	630	5.02	1755	1755	1734	2280	1230	1756	1747.34	1.11	1	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	289	36.46	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
55	20241023	100402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1754	-2	5	-0.11	904372	518	4.13	1755	1755	1734	2280	1230	1756	1745.89	1.11	6	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	289	36.54	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.15	1650	20240913	6.30	2290	-23.41	20240105	1650	6.30	20240913	2375	-26.15	20231219	1650	6.30	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
56	20241023	090402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	-1	5	-0.06	275535	157	1.25	1755	1755	1755	2280	1230	1756	1755.00	1.11	6	1786	1770	1743	1727	1700	1779	1736	87	524	500	1190	1	1	16503790	290	36.56	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.11	1650	20240913	6.36	2290	-23.36	20240105	1650	6.36	20240913	2375	-26.11	20231219	1650	6.36	20240913	0.09	N	026040	500	86 억	183757	N	N	N	N
57	20241022	160358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1756	19	2	1.09	21912534	12539	299.33	1729	1759	1716	2255	1216	1737	1747.55	1.11	14	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	290	36.58	0.55	12	0.08	48.00	3190.00	2375	20231219	-26.06	1650	20240913	6.42	2290	-23.32	20240105	1650	6.42	20240913	2375	-26.06	20231219	1650	6.42	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
58	20241022	150403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	13	2	0.75	15928565	9126	217.86	1729	1756	1716	2255	1216	1737	1745.40	1.11	15	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	289	36.46	0.55	12	0.06	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
59	20241022	140404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	13	2	0.75	9505021	5461	130.37	1729	1750	1716	2255	1216	1737	1740.53	1.11	7	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
60	20241022	130403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	3	2	0.17	5414584	3111	74.27	1729	1747	1716	2255	1216	1737	1740.46	1.11	7	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	287	36.25	0.55	12	0.02	48.00	3190.00	2375	20231219	-26.74	1650	20240913	5.45	2290	-24.02	20240105	1650	5.45	20240913	2375	-26.74	20231219	1650	5.45	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
61	20241022	120402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1737	0	3	0.00	2327902	1342	32.04	1729	1738	1716	2255	1216	1737	1734.65	1.11	7	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	287	36.19	0.54	12	0.01	48.00	3190.00	2375	20231219	-26.86	1650	20240913	5.27	2290	-24.15	20240105	1650	5.27	20240913	2375	-26.86	20231219	1650	5.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
62	20241022	110401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1737	0	3	0.00	667329	386	9.21	1729	1737	1716	2255	1216	1737	1728.83	1.11	6	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	287	36.19	0.54	12	0.00	48.00	3190.00	2375	20231219	-26.86	1650	20240913	5.27	2290	-24.15	20240105	1650	5.27	20240913	2375	-26.86	20231219	1650	5.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
63	20241022	100401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1737	0	3	0.00	363354	211	5.04	1729	1737	1716	2255	1216	1737	1722.06	1.11	6	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	287	36.19	0.54	12	0.00	48.00	3190.00	2375	20231219	-26.86	1650	20240913	5.27	2290	-24.15	20240105	1650	5.27	20240913	2375	-26.86	20231219	1650	5.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
64	20241022	090401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1729	-8	5	-0.46	13832	8	0.19	1729	1729	1729	2255	1216	1737	1729.00	1.11	6	1778	1757	1729	1708	1680	1743	1694	87	518	500	1180	1	1	16503790	285	36.02	0.54	12	0.00	48.00	3190.00	2375	20231219	-27.20	1650	20240913	4.79	2290	-24.50	20240105	1650	4.79	20240913	2375	-27.20	20231219	1650	4.79	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
65	20241021	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1737	-13	5	-0.74	7246165	4189	74.95	1742	1750	1701	2275	1225	1750	1729.27	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	287	36.19	0.54	12	0.03	48.00	3190.00	2375	20231219	-26.86	1650	20240913	5.27	2290	-24.15	20240105	1650	5.27	20240913	2375	-26.86	20231219	1650	5.27	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
66	20241021	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	-19	5	-1.09	5940421	3437	61.50	1742	1750	1701	2275	1225	1750	1728.37	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2375	20231219	-27.12	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2375	-27.12	20231219	1650	4.91	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
67	20241021	140402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	-18	5	-1.03	5420996	3137	56.13	1742	1750	1701	2275	1225	1750	1728.08	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	286	36.08	0.54	12	0.02	48.00	3190.00	2375	20231219	-27.07	1650	20240913	4.97	2290	-24.37	20240105	1650	4.97	20240913	2375	-27.07	20231219	1650	4.97	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
68	20241021	130400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	-5	5	-0.29	3916684	2263	40.49	1742	1750	1701	2275	1225	1750	1730.75	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	288	36.35	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.53	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2375	-26.53	20231219	1650	5.76	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
69	20241021	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1749	-1	5	-0.06	2194942	1258	22.51	1742	1750	1742	2275	1225	1750	1744.79	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	289	36.44	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.36	1650	20240913	6.00	2290	-23.62	20240105	1650	6.00	20240913	2375	-26.36	20231219	1650	6.00	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
70	20241021	110358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1749	-1	5	-0.06	2107492	1208	21.61	1742	1750	1742	2275	1225	1750	1744.61	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	289	36.44	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.36	1650	20240913	6.00	2290	-23.62	20240105	1650	6.00	20240913	2375	-26.36	20231219	1650	6.00	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
71	20241021	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1748	-2	5	-0.11	739690	424	7.59	1742	1750	1742	2275	1225	1750	1744.55	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	288	36.42	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.40	1650	20240913	5.94	2290	-23.67	20240105	1650	5.94	20240913	2375	-26.40	20231219	1650	5.94	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
72	20241021	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	0	3	0.00	27952	16	0.29	1742	1750	1742	2275	1225	1750	1747.00	1.11	5	1758	1754	1746	1742	1734	1756	1744	87	525	500	1190	1	1	16503790	289	36.46	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
73	20241018	160358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	7	2	0.40	9740467	5589	53.53	1744	1750	1738	2265	1221	1743	1742.78	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
74	20241018	150406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	7	2	0.40	9560217	5486	52.54	1744	1750	1738	2265	1221	1743	1742.66	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
75	20241018	140412	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	7	2	0.40	9112805	5230	50.09	1744	1750	1738	2265	1221	1743	1742.41	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
76	20241018	130400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	7	2	0.40	8928137	5124	49.08	1744	1750	1738	2265	1221	1743	1742.42	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	289	36.46	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
77	20241018	120405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1742	-1	5	-0.06	3599811	2069	19.82	1744	1750	1738	2265	1221	1743	1739.88	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	287	36.29	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.65	1650	20240913	5.58	2290	-23.93	20240105	1650	5.58	20240913	2375	-26.65	20231219	1650	5.58	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
78	20241018	110404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1738	-5	5	-0.29	3366253	1935	18.53	1744	1750	1738	2265	1221	1743	1739.67	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	287	36.21	0.54	12	0.01	48.00	3190.00	2375	20231219	-26.82	1650	20240913	5.33	2290	-24.10	20240105	1650	5.33	20240913	2375	-26.82	20231219	1650	5.33	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
79	20241018	100359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1743	0	3	0.00	2121685	1219	11.68	1744	1750	1738	2265	1221	1743	1740.51	1.11	6	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	288	36.31	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.61	1650	20240913	5.64	2290	-23.89	20240105	1650	5.64	20240913	2375	-26.61	20231219	1650	5.64	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
80	20241018	090400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	7	2	0.40	6989	4	0.04	1744	1750	1744	2265	1221	1743	1747.25	1.11	0	1761	1751	1747	1737	1733	1750	1736	87	522	500	1180	1	1	16503790	289	36.46	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
81	20241017	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1743	-1	5	-0.06	18228935	10441	230.43	1744	1757	1743	2265	1221	1744	1745.90	1.11	6	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	288	36.31	0.55	12	0.06	48.00	3190.00	2375	20231219	-26.61	1650	20240913	5.64	2290	-23.89	20240105	1650	5.64	20240913	2375	-26.61	20231219	1650	5.64	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
82	20241017	150359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1757	13	2	0.75	17590973	10075	222.36	1744	1757	1743	2265	1221	1744	1746.00	1.11	138	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	290	36.60	0.55	12	0.06	48.00	3190.00	2375	20231219	-26.02	1650	20240913	6.48	2290	-23.28	20240105	1650	6.48	20240913	2375	-26.02	20231219	1650	6.48	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
83	20241017	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1751	7	2	0.40	14421023	8266	182.43	1744	1752	1743	2265	1221	1744	1744.62	1.11	138	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	289	36.48	0.55	12	0.05	48.00	3190.00	2375	20231219	-26.27	1650	20240913	6.12	2290	-23.54	20240105	1650	6.12	20240913	2375	-26.27	20231219	1650	6.12	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
84	20241017	130359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1751	7	2	0.40	11266102	6456	142.49	1744	1752	1743	2265	1221	1744	1745.06	1.11	138	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	289	36.48	0.55	12	0.04	48.00	3190.00	2375	20231219	-26.27	1650	20240913	6.12	2290	-23.54	20240105	1650	6.12	20240913	2375	-26.27	20231219	1650	6.12	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
85	20241017	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	6	2	0.34	10429470	5978	131.94	1744	1752	1743	2265	1221	1744	1744.64	1.11	6	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	289	36.46	0.55	12	0.04	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
86	20241017	110401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	1	2	0.06	6864556	3935	86.85	1744	1746	1743	2265	1221	1744	1744.49	1.11	6	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	288	36.35	0.55	12	0.02	48.00	3190.00	2375	20231219	-26.53	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2375	-26.53	20231219	1650	5.76	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
87	20241017	100401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1743	-1	5	-0.06	4133008	2369	52.28	1744	1746	1743	2265	1221	1744	1744.62	1.11	6	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	288	36.31	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.61	1650	20240913	5.64	2290	-23.89	20240105	1650	5.64	20240913	2375	-26.61	20231219	1650	5.64	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
88	20241017	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1744	0	3	0.00	12208	7	0.15	1744	1744	1744	2265	1221	1744	1744.00	1.11	6	1776	1759	1735	1718	1694	1748	1707	87	521	500	1180	1	1	16503790	288	36.33	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.57	1650	20240913	5.70	2290	-23.84	20240105	1650	5.70	20240913	2375	-26.57	20231219	1650	5.70	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
89	20241016	160357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1744	-4	5	-0.23	7834080	4531	95.53	1748	1752	1711	2270	1224	1748	1729.00	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	288	36.33	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.57	1650	20240913	5.70	2290	-23.84	20240105	1650	5.70	20240913	2375	-26.57	20231219	1650	5.70	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
90	20241016	150359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	-3	5	-0.17	7620312	4408	92.94	1748	1752	1711	2270	1224	1748	1728.75	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	288	36.35	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.53	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2375	-26.53	20231219	1650	5.76	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
91	20241016	140358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1729	-19	5	-1.09	5510620	3189	67.24	1748	1752	1711	2270	1224	1748	1728.01	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	285	36.02	0.54	12	0.02	48.00	3190.00	2375	20231219	-27.20	1650	20240913	4.79	2290	-24.50	20240105	1650	4.79	20240913	2375	-27.20	20231219	1650	4.79	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
92	20241016	130358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1728	-20	5	-1.14	5469136	3165	66.73	1748	1752	1711	2270	1224	1748	1728.01	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	285	36.00	0.54	12	0.02	48.00	3190.00	2375	20231219	-27.24	1650	20240913	4.73	2290	-24.54	20240105	1650	4.73	20240913	2375	-27.24	20231219	1650	4.73	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
93	20241016	120357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1717	-31	5	-1.77	4744189	2745	57.87	1748	1752	1716	2270	1224	1748	1728.30	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	283	35.77	0.54	12	0.02	48.00	3190.00	2375	20231219	-27.71	1650	20240913	4.06	2290	-25.02	20240105	1650	4.06	20240913	2375	-27.71	20231219	1650	4.06	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
94	20241016	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1746	-2	5	-0.11	1995555	1147	24.18	1748	1752	1718	2270	1224	1748	1739.80	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	288	36.38	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.48	1650	20240913	5.82	2290	-23.76	20240105	1650	5.82	20240913	2375	-26.48	20231219	1650	5.82	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
95	20241016	100357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	-3	5	-0.17	1806156	1038	21.88	1748	1752	1718	2270	1224	1748	1740.03	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	288	36.35	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.53	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2375	-26.53	20231219	1650	5.76	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
96	20241016	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1747	-1	5	-0.06	22722	13	0.27	1748	1748	1747	2270	1224	1748	1747.85	1.11	7	1787	1767	1735	1715	1683	1777	1725	87	522	500	1180	1	1	16503790	288	36.40	0.55	12	0.00	48.00	3190.00	2375	20231219	-26.44	1650	20240913	5.88	2290	-23.71	20240105	1650	5.88	20240913	2375	-26.44	20231219	1650	5.88	20240913	0.09	N	026040	500	86 억	183749	N	N	N	N
97	20241015	160355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1748	13	2	0.75	8224880	4743	32.30	1718	1755	1703	2255	1215	1735	1734.11	1.11	-56	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	288	36.42	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.40	1650	20240913	5.94	2290	-23.67	20240105	1650	5.94	20240913	2375	-26.40	20231219	1650	5.94	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
98	20241015	150359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1741	6	2	0.35	7688458	4434	30.19	1718	1755	1703	2255	1215	1735	1733.98	1.11	27	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	287	36.27	0.55	12	0.03	48.00	3190.00	2375	20231219	-26.69	1650	20240913	5.52	2290	-23.97	20240105	1650	5.52	20240913	2375	-26.69	20231219	1650	5.52	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
99	20241015	140358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	15	2	0.86	6257433	3612	24.60	1718	1755	1703	2255	1215	1735	1732.40	1.11	-12	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	289	36.46	0.55	12	0.02	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
100	20241015	130357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	15	2	0.86	6238195	3601	24.52	1718	1755	1703	2255	1215	1735	1732.35	1.11	-8	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	289	36.46	0.55	12	0.02	48.00	3190.00	2375	20231219	-26.32	1650	20240913	6.06	2290	-23.58	20240105	1650	6.06	20240913	2375	-26.32	20231219	1650	6.06	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
101	20241015	120356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	20	2	1.15	4088860	2354	16.03	1718	1755	1718	2255	1215	1735	1736.98	1.11	-12	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	290	36.56	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.11	1650	20240913	6.36	2290	-23.36	20240105	1650	6.36	20240913	2375	-26.11	20231219	1650	6.36	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
102	20241015	110358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	10	2	0.58	2872314	1658	11.29	1718	1745	1718	2255	1215	1735	1732.40	1.11	-12	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	288	36.35	0.55	12	0.01	48.00	3190.00	2375	20231219	-26.53	1650	20240913	5.76	2290	-23.80	20240105	1650	5.76	20240913	2375	-26.53	20231219	1650	5.76	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
103	20241015	100358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	0	3	0.00	870245	503	3.43	1718	1735	1718	2255	1215	1735	1730.11	1.11	-12	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	286	36.15	0.54	12	0.00	48.00	3190.00	2375	20231219	-26.95	1650	20240913	5.15	2290	-24.24	20240105	1650	5.15	20240913	2375	-26.95	20231219	1650	5.15	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
104	20241015	090356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	0	3	0.00	46410	27	0.18	1718	1735	1718	2255	1215	1735	1718.89	1.11	7	1759	1746	1733	1720	1707	1753	1727	87	520	500	1170	1	1	16503790	286	36.15	0.54	12	0.00	48.00	3190.00	2375	20231219	-26.95	1650	20240913	5.15	2290	-24.24	20240105	1650	5.15	20240913	2375	-26.95	20231219	1650	5.15	20240913	0.09	N	026040	500	86 억	183812	N	N	N	N
105	20241014	160348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	-11	5	-0.63	25443434	14685	92.63	1728	1746	1720	2265	1223	1746	1732.61	1.11	47	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.15	0.54	12	0.09	48.00	3190.00	2395	20231004	-27.56	1650	20240913	5.15	2290	-24.24	20240105	1650	5.15	20240913	2375	-26.95	20231219	1650	5.15	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
106	20241014	150352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	-11	5	-0.63	24079183	13899	87.67	1728	1746	1720	2265	1223	1746	1732.44	1.11	243	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.15	0.54	12	0.08	48.00	3190.00	2395	20231004	-27.56	1650	20240913	5.15	2290	-24.24	20240105	1650	5.15	20240913	2375	-26.95	20231219	1650	5.15	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
107	20241014	140353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1744	-2	5	-0.11	20522382	11846	74.72	1728	1744	1720	2265	1223	1746	1732.43	1.11	196	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	288	36.33	0.55	12	0.07	48.00	3190.00	2395	20231004	-27.18	1650	20240913	5.70	2290	-23.84	20240105	1650	5.70	20240913	2375	-26.57	20231219	1650	5.70	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
108	20241014	130353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	-15	5	-0.86	4787650	2765	17.44	1728	1734	1720	2265	1223	1746	1731.52	1.11	180	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.06	0.54	12	0.02	48.00	3190.00	2395	20231004	-27.72	1650	20240913	4.91	2290	-24.41	20240105	1650	4.91	20240913	2375	-27.12	20231219	1650	4.91	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
109	20241014	120346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	-14	5	-0.80	4176273	2412	15.21	1728	1734	1720	2265	1223	1746	1731.46	1.11	180	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.08	0.54	12	0.01	48.00	3190.00	2395	20231004	-27.68	1650	20240913	4.97	2290	-24.37	20240105	1650	4.97	20240913	2375	-27.07	20231219	1650	4.97	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
110	20241014	110350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	-13	5	-0.74	3585669	2071	13.06	1728	1734	1720	2265	1223	1746	1731.37	1.11	180	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.10	0.54	12	0.01	48.00	3190.00	2395	20231004	-27.64	1650	20240913	5.03	2290	-24.32	20240105	1650	5.03	20240913	2375	-27.03	20231219	1650	5.03	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
111	20241014	100350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1734	-12	5	-0.69	3258128	1882	11.87	1728	1734	1720	2265	1223	1746	1731.21	1.11	180	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.12	0.54	12	0.01	48.00	3190.00	2395	20231004	-27.60	1650	20240913	5.09	2290	-24.28	20240105	1650	5.09	20240913	2375	-26.99	20231219	1650	5.09	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
112	20241014	090352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1734	-12	5	-0.69	646284	374	2.36	1728	1734	1728	2265	1223	1746	1728.03	1.11	203	1815	1780	1715	1680	1615	1798	1698	87	519	500	1180	1	1	16503790	286	36.12	0.54	12	0.00	48.00	3190.00	2395	20231004	-27.60	1650	20240913	5.09	2290	-24.28	20240105	1650	5.09	20240913	2375	-26.99	20231219	1650	5.09	20240913	0.09	N	026040	500	86 억	183772	N	N	N	N
113	20241011	160344	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1746	37	2	2.17	26896820	15852	430.76	1709	1750	1650	2220	1197	1709	1696.75	1.11	-3	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	288	36.38	0.55	12	0.10	48.00	3190.00	2425	20230927	-28.00	1650	20241011	5.82	2290	-23.76	20240105	1650	5.82	20241011	2375	-26.48	20231219	1650	5.82	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
114	20241011	150349	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1715	6	2	0.35	26415852	15576	423.26	1709	1750	1650	2220	1197	1709	1695.93	1.11	-3	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	283	35.73	0.54	12	0.09	48.00	3190.00	2425	20230927	-29.28	1650	20241011	3.94	2290	-25.11	20240105	1650	3.94	20241011	2375	-27.79	20231219	1650	3.94	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
115	20241011	140350	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1750	41	2	2.40	26388358	15560	422.83	1709	1750	1650	2220	1197	1709	1695.91	1.11	-3	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	289	36.46	0.55	12	0.09	48.00	3190.00	2425	20230927	-27.84	1650	20241011	6.06	2290	-23.58	20240105	1650	6.06	20241011	2375	-26.32	20231219	1650	6.06	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
116	20241011	130351	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1740	31	2	1.81	25697094	15164	412.07	1709	1745	1650	2220	1197	1709	1694.61	1.11	-3	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	287	36.25	0.55	12	0.09	48.00	3190.00	2425	20230927	-28.25	1650	20241011	5.45	2290	-24.02	20240105	1650	5.45	20241011	2375	-26.74	20231219	1650	5.45	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
117	20241011	120349	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1700	-9	5	-0.53	21679362	12848	349.13	1709	1709	1650	2220	1197	1709	1687.37	1.11	-3	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	281	35.42	0.53	12	0.08	48.00	3190.00	2425	20230927	-29.90	1650	20241011	3.03	2290	-25.76	20240105	1650	3.03	20241011	2375	-28.42	20231219	1650	3.03	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
118	20241011	110348	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1692	-17	5	-0.99	9806438	5851	158.99	1709	1709	1650	2220	1197	1709	1676.03	1.11	4	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	279	35.25	0.53	12	0.04	48.00	3190.00	2425	20230927	-30.23	1650	20241011	2.55	2290	-26.11	20240105	1650	2.55	20241011	2375	-28.76	20231219	1650	2.55	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
119	20241011	100354	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1690	-19	5	-1.11	7712967	4612	125.33	1709	1709	1650	2220	1197	1709	1672.37	1.11	5	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	279	35.21	0.53	12	0.03	48.00	3190.00	2425	20230927	-30.31	1650	20241011	2.42	2290	-26.20	20240105	1650	2.42	20241011	2375	-28.84	20231219	1650	2.42	20241011	0.09	N	026040	500	86 억	183782	N	N	N	N
120	20241011	090350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	0	3	0.00	1709	1	0.03	1709	1709	1709	2220	1197	1709	1709.00	1.11	0	1716	1712	1706	1702	1696	1714	1704	87	511	500	1160	1	1	16503790	282	35.60	0.54	12	0.00	48.00	3190.00	2425	20230927	-29.53	1650	20240913	3.58	2290	-25.37	20240105	1650	3.58	20240913	2375	-28.04	20231219	1650	3.58	20240913	0.09	N	026040	500	86 억	183782	N	N	N	N
121	20241010	160356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	9	2	0.53	6278150	3679	70.37	1700	1710	1700	2210	1190	1700	1706.48	1.11	-3	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	282	35.60	0.54	12	0.02	48.00	3190.00	2455	20230926	-30.39	1650	20240913	3.58	2290	-25.37	20240105	1650	3.58	20240913	2375	-28.04	20231219	1650	3.58	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
122	20241010	150402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	0	3	0.00	5539946	3247	62.11	1700	1710	1700	2210	1190	1700	1706.17	1.11	-3	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	281	35.42	0.53	12	0.02	48.00	3190.00	2455	20230926	-30.75	1650	20240913	3.03	2290	-25.76	20240105	1650	3.03	20240913	2375	-28.42	20231219	1650	3.03	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
123	20241010	140359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	9	2	0.53	5538246	3246	62.09	1700	1710	1700	2210	1190	1700	1706.18	1.11	-3	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	282	35.60	0.54	12	0.02	48.00	3190.00	2455	20230926	-30.39	1650	20240913	3.58	2290	-25.37	20240105	1650	3.58	20240913	2375	-28.04	20231219	1650	3.58	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
124	20241010	130358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	10	2	0.59	2972160	1745	33.38	1700	1710	1700	2210	1190	1700	1703.24	1.11	-3	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	282	35.62	0.54	12	0.01	48.00	3190.00	2455	20230926	-30.35	1650	20240913	3.64	2290	-25.33	20240105	1650	3.64	20240913	2375	-28.00	20231219	1650	3.64	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
125	20241010	120358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	7	2	0.41	2353270	1383	26.45	1700	1710	1700	2210	1190	1700	1701.57	1.11	-3	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	282	35.56	0.54	12	0.01	48.00	3190.00	2455	20230926	-30.47	1650	20240913	3.45	2290	-25.46	20240105	1650	3.45	20240913	2375	-28.13	20231219	1650	3.45	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
126	20241010	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	7	2	0.41	454077	266	5.09	1700	1710	1700	2210	1190	1700	1707.06	1.11	-10	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	282	35.56	0.54	12	0.00	48.00	3190.00	2455	20230926	-30.47	1650	20240913	3.45	2290	-25.46	20240105	1650	3.45	20240913	2375	-28.13	20231219	1650	3.45	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
127	20241010	100358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	10	2	0.59	332880	195	3.73	1700	1710	1700	2210	1190	1700	1707.08	1.11	0	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	282	35.62	0.54	12	0.00	48.00	3190.00	2455	20230926	-30.35	1650	20240913	3.64	2290	-25.33	20240105	1650	3.64	20240913	2375	-28.00	20231219	1650	3.64	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
128	20241010	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	0	3	0.00	5100	3	0.06	1700	1700	1700	2210	1190	1700	1700.00	1.11	0	1760	1730	1690	1660	1620	1710	1640	87	510	500	1150	1	1	16503790	281	35.42	0.53	12	0.00	48.00	3190.00	2455	20230926	-30.75	1650	20240913	3.03	2290	-25.76	20240105	1650	3.03	20240913	2375	-28.42	20231219	1650	3.03	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
129	20241008	160356	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1700	0	3	0.00	8776769	5228	172.37	1720	1720	1650	2210	1190	1700	1678.80	1.11	1	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	281	35.42	0.53	12	0.03	48.00	3190.00	2495	20230925	-31.86	1650	20241008	3.03	2290	-25.76	20240105	1650	3.03	20241008	2375	-28.42	20231219	1650	3.03	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
130	20241008	150358	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1700	0	3	0.00	8537069	5087	167.72	1720	1720	1650	2210	1190	1700	1678.21	1.11	1	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	281	35.42	0.53	12	0.03	48.00	3190.00	2495	20230925	-31.86	1650	20241008	3.03	2290	-25.76	20240105	1650	3.03	20241008	2375	-28.42	20231219	1650	3.03	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
131	20241008	140358	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1695	-5	5	-0.29	7237795	4321	142.47	1720	1720	1650	2210	1190	1700	1675.03	1.11	1	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	280	35.31	0.53	12	0.03	48.00	3190.00	2495	20230925	-32.06	1650	20241008	2.73	2290	-25.98	20240105	1650	2.73	20241008	2375	-28.63	20231219	1650	2.73	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
132	20241008	130357	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1692	-8	5	-0.47	6896008	4119	135.81	1720	1720	1650	2210	1190	1700	1674.19	1.11	192	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	279	35.25	0.53	12	0.02	48.00	3190.00	2495	20230925	-32.18	1650	20241008	2.55	2290	-26.11	20240105	1650	2.55	20241008	2375	-28.76	20231219	1650	2.55	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
133	20241008	120356	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1687	-13	5	-0.76	6718550	4014	132.34	1720	1720	1650	2210	1190	1700	1673.78	1.11	192	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	278	35.15	0.53	12	0.02	48.00	3190.00	2495	20230925	-32.38	1650	20241008	2.24	2290	-26.33	20240105	1650	2.24	20241008	2375	-28.97	20231219	1650	2.24	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
134	20241008	110356	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1687	-13	5	-0.76	5986392	3580	118.03	1720	1720	1650	2210	1190	1700	1672.18	1.11	192	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	278	35.15	0.53	12	0.02	48.00	3190.00	2495	20230925	-32.38	1650	20241008	2.24	2290	-26.33	20240105	1650	2.24	20241008	2375	-28.97	20231219	1650	2.24	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
135	20241008	100358	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1675	-25	5	-1.47	5849745	3499	115.36	1720	1720	1650	2210	1190	1700	1671.83	1.11	192	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	276	34.90	0.53	12	0.02	48.00	3190.00	2495	20230925	-32.87	1650	20241008	1.52	2290	-26.86	20240105	1650	1.52	20241008	2375	-29.47	20231219	1650	1.52	20241008	0.09	N	026040	500	86 억	183792	N	N	N	N
136	20241008	090356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	20	2	1.18	189200	110	3.63	1720	1720	1720	2210	1190	1700	1720.00	1.11	0	1749	1724	1705	1680	1661	1715	1671	87	510	500	1150	1	1	16503790	284	35.83	0.54	12	0.00	48.00	3190.00	2495	20230925	-31.06	1650	20240913	4.24	2290	-24.89	20240105	1650	4.24	20240913	2375	-27.58	20231219	1650	4.24	20240913	0.09	N	026040	500	86 억	183792	N	N	N	N
137	20241007	160355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-18	5	-1.05	4976014	2933	42.50	1718	1730	1686	2230	1203	1718	1696.56	1.11	-76	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	281	35.42	0.53	12	0.02	48.00	3190.00	2495	20230925	-31.86	1650	20240913	3.03	2290	-25.76	20240105	1650	3.03	20240913	2375	-28.42	20231219	1650	3.03	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
138	20241007	150349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	2	2	0.12	2676290	1576	22.84	1718	1730	1687	2230	1203	1718	1698.15	1.11	-44	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	284	35.83	0.54	12	0.01	48.00	3190.00	2495	20230925	-31.06	1650	20240913	4.24	2290	-24.89	20240105	1650	4.24	20240913	2375	-27.58	20231219	1650	4.24	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
139	20241007	140405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	1	2	0.06	2672851	1574	22.81	1718	1730	1687	2230	1203	1718	1698.13	1.11	-44	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	284	35.81	0.54	12	0.01	48.00	3190.00	2495	20230925	-31.10	1650	20240913	4.18	2290	-24.93	20240105	1650	4.18	20240913	2375	-27.62	20231219	1650	4.18	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
140	20241007	130349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	-11	5	-0.64	2252473	1328	19.24	1718	1730	1687	2230	1203	1718	1696.14	1.11	-27	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	282	35.56	0.54	12	0.01	48.00	3190.00	2495	20230925	-31.58	1650	20240913	3.45	2290	-25.46	20240105	1650	3.45	20240913	2375	-28.13	20231219	1650	3.45	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
141	20241007	120414	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	-8	5	-0.47	2057870	1214	17.59	1718	1730	1687	2230	1203	1718	1695.12	1.11	-26	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	282	35.62	0.54	12	0.01	48.00	3190.00	2495	20230925	-31.46	1650	20240913	3.64	2290	-25.33	20240105	1650	3.64	20240913	2375	-28.00	20231219	1650	3.64	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
142	20241007	110346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	-8	5	-0.47	2013410	1188	17.21	1718	1730	1687	2230	1203	1718	1694.79	1.11	-26	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	282	35.62	0.54	12	0.01	48.00	3190.00	2495	20230925	-31.46	1650	20240913	3.64	2290	-25.33	20240105	1650	3.64	20240913	2375	-28.00	20231219	1650	3.64	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
143	20241007	100345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	1	2	0.06	339349	200	2.90	1718	1730	1687	2230	1203	1718	1696.74	1.11	4	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	284	35.81	0.54	12	0.00	48.00	3190.00	2495	20230925	-31.10	1650	20240913	4.18	2290	-24.93	20240105	1650	4.18	20240913	2375	-27.62	20231219	1650	4.18	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
144	20241007	090325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1702	-16	5	-0.93	17164	10	0.14	1718	1718	1702	2230	1203	1718	1716.40	1.11	8	1756	1736	1705	1685	1654	1747	1696	87	512	500	1160	1	1	16503790	281	35.46	0.53	12	0.00	48.00	3190.00	2495	20230925	-31.78	1650	20240913	3.15	2290	-25.68	20240105	1650	3.15	20240913	2375	-28.34	20231219	1650	3.15	20240913	0.09	N	026040	500	86 억	183876	N	N	N	N
145	20241004	160335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	21	2	1.24	11721357	6896	219.83	1695	1725	1674	2205	1188	1697	1699.73	1.11	-14	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	284	35.79	0.54	12	0.04	48.00	3190.00	2510	20230921	-31.55	1650	20240913	4.12	2290	-24.98	20240105	1650	4.12	20240913	2395	-28.27	20231004	1650	4.12	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
146	20241004	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1693	-4	5	-0.24	11405989	6712	213.96	1695	1725	1674	2205	1188	1697	1699.34	1.11	-3	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	279	35.27	0.53	12	0.04	48.00	3190.00	2510	20230921	-32.55	1650	20240913	2.61	2290	-26.07	20240105	1650	2.61	20240913	2395	-29.31	20231004	1650	2.61	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
147	20241004	140338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	23	2	1.36	8531580	5011	159.74	1695	1725	1691	2205	1188	1697	1702.57	1.11	-3	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	284	35.83	0.54	12	0.03	48.00	3190.00	2510	20230921	-31.47	1650	20240913	4.24	2290	-24.89	20240105	1650	4.24	20240913	2395	-28.18	20231004	1650	4.24	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
148	20241004	130337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	22	2	1.30	6320018	3717	118.49	1695	1725	1692	2205	1188	1697	1700.30	1.11	-14	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	284	35.81	0.54	12	0.02	48.00	3190.00	2510	20230921	-31.51	1650	20240913	4.18	2290	-24.93	20240105	1650	4.18	20240913	2395	-28.23	20231004	1650	4.18	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
149	20241004	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	23	2	1.36	6181944	3636	115.91	1695	1725	1692	2205	1188	1697	1700.20	1.11	-14	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	284	35.83	0.54	12	0.02	48.00	3190.00	2510	20230921	-31.47	1650	20240913	4.24	2290	-24.89	20240105	1650	4.24	20240913	2395	-28.18	20231004	1650	4.24	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
150	20241004	110336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	23	2	1.36	5977273	3517	112.11	1695	1725	1692	2205	1188	1697	1699.54	1.11	-14	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	284	35.83	0.54	12	0.02	48.00	3190.00	2510	20230921	-31.47	1650	20240913	4.24	2290	-24.89	20240105	1650	4.24	20240913	2395	-28.18	20231004	1650	4.24	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
151	20241004	100334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1693	-4	5	-0.24	662197	391	12.46	1695	1695	1692	2205	1188	1697	1693.60	1.11	16	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	279	35.27	0.53	12	0.00	48.00	3190.00	2510	20230921	-32.55	1650	20240913	2.61	2290	-26.07	20240105	1650	2.61	20240913	2395	-29.31	20231004	1650	2.61	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
152	20241004	090332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1695	-2	5	-0.12	32205	19	0.61	1695	1695	1695	2205	1188	1697	1695.00	1.11	16	1705	1700	1695	1690	1685	1698	1688	87	508	500	1150	1	1	16503790	280	35.31	0.53	12	0.00	48.00	3190.00	2510	20230921	-32.47	1650	20240913	2.73	2290	-25.98	20240105	1650	2.73	20240913	2395	-29.23	20231004	1650	2.73	20240913	0.09	N	026040	500	86 억	183908	N	N	N	N
153	20241002	160332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1697	-1	5	-0.06	5327454	3137	24.97	1698	1700	1690	2205	1189	1698	1698.26	1.11	-61	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.35	0.53	12	0.02	48.00	3190.00	2575	20230920	-34.10	1650	20240913	2.85	2290	-25.90	20240105	1650	2.85	20240913	2395	-29.14	20231004	1650	2.85	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
154	20241002	150338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	1	2	0.06	4394800	2588	20.60	1698	1700	1690	2205	1189	1698	1698.15	1.11	-61	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.40	0.53	12	0.02	48.00	3190.00	2575	20230920	-34.02	1650	20240913	2.97	2290	-25.81	20240105	1650	2.97	20240913	2395	-29.06	20231004	1650	2.97	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
155	20241002	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	1	2	0.06	3596270	2118	16.86	1698	1700	1690	2205	1189	1698	1697.96	1.11	-61	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.40	0.53	12	0.01	48.00	3190.00	2575	20230920	-34.02	1650	20240913	2.97	2290	-25.81	20240105	1650	2.97	20240913	2395	-29.06	20231004	1650	2.97	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
156	20241002	130335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	1	2	0.06	3259868	1920	15.28	1698	1700	1690	2205	1189	1698	1697.85	1.11	-61	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.40	0.53	12	0.01	48.00	3190.00	2575	20230920	-34.02	1650	20240913	2.97	2290	-25.81	20240105	1650	2.97	20240913	2395	-29.06	20231004	1650	2.97	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
157	20241002	120333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1698	0	3	0.00	3244583	1911	15.21	1698	1700	1690	2205	1189	1698	1697.85	1.11	-61	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.38	0.53	12	0.01	48.00	3190.00	2575	20230920	-34.06	1650	20240913	2.91	2290	-25.85	20240105	1650	2.91	20240913	2395	-29.10	20231004	1650	2.91	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
158	20241002	110328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1698	0	3	0.00	3200432	1885	15.00	1698	1700	1690	2205	1189	1698	1697.84	1.11	-60	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.38	0.53	12	0.01	48.00	3190.00	2575	20230920	-34.06	1650	20240913	2.91	2290	-25.85	20240105	1650	2.91	20240913	2395	-29.10	20231004	1650	2.91	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
159	20241002	100328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1698	0	3	0.00	2850644	1679	13.36	1698	1700	1690	2205	1189	1698	1697.82	1.11	-49	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.38	0.53	12	0.01	48.00	3190.00	2575	20230920	-34.06	1650	20240913	2.91	2290	-25.85	20240105	1650	2.91	20240913	2395	-29.10	20231004	1650	2.91	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N
160	20241002	090326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1698	0	3	0.00	2112316	1244	9.90	1698	1700	1698	2205	1189	1698	1698.00	1.11	-38	1790	1744	1708	1662	1626	1726	1644	87	507	500	1150	1	1	16503790	280	35.38	0.53	12	0.01	48.00	3190.00	2575	20230920	-34.06	1650	20240913	2.91	2290	-25.85	20240105	1650	2.91	20240913	2395	-29.10	20231004	1650	2.91	20240913	0.09	N	026040	500	86 억	183938	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History