KissMeData/073570/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160712	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1675	87	2	5.48	1463460999	882092	304.45	1586	1744	1552	2060	1112	1588	1659.05	1.77	153798	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	606	-0.26	0.41	12	2.44	-6334.00	4066.00	10890	20231106	-84.62	1552	20241031	7.93	8700	-80.75	20240109	1552	7.93	20241031	10890	-84.62	20231106	1552	7.93	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
3	20241031	150721	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1628	40	2	2.52	1375616772	829022	286.14	1586	1744	1552	2060	1112	1588	1659.32	1.77	161451	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	589	-0.26	0.40	12	2.29	-6334.00	4066.00	10890	20231106	-85.05	1552	20241031	4.90	8700	-81.29	20240109	1552	4.90	20241031	10890	-85.05	20231106	1552	4.90	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
4	20241031	140720	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1644	56	2	3.53	1292822104	778401	268.67	1586	1744	1552	2060	1112	1588	1660.87	1.77	150858	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	595	-0.26	0.40	12	2.15	-6334.00	4066.00	10890	20231106	-84.90	1552	20241031	5.93	8700	-81.10	20240109	1552	5.93	20241031	10890	-84.90	20231106	1552	5.93	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
5	20241031	130719	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1658	70	2	4.41	1214811971	731181	252.37	1586	1744	1552	2060	1112	1588	1661.44	1.77	158710	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	600	-0.26	0.41	12	2.02	-6334.00	4066.00	10890	20231106	-84.78	1552	20241031	6.83	8700	-80.94	20240109	1552	6.83	20241031	10890	-84.78	20231106	1552	6.83	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
6	20241031	120720	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1651	63	2	3.97	1064199817	639993	220.89	1586	1744	1552	2060	1112	1588	1662.83	1.77	126816	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	597	-0.26	0.41	12	1.77	-6334.00	4066.00	10890	20231106	-84.84	1552	20241031	6.38	8700	-81.02	20240109	1552	6.38	20241031	10890	-84.84	20231106	1552	6.38	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
7	20241031	110720	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1620	32	2	2.02	234087114	147203	50.81	1586	1633	1552	2060	1112	1588	1590.23	1.77	56949	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	586	-0.26	0.40	12	0.41	-6334.00	4066.00	10890	20231106	-85.12	1552	20241031	4.38	8700	-81.38	20240109	1552	4.38	20241031	10890	-85.12	20231106	1552	4.38	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
8	20241031	100719	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1574	-14	5	-0.88	79944092	50988	17.60	1586	1586	1552	2060	1112	1588	1567.90	1.77	18491	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	570	-0.25	0.39	12	0.14	-6334.00	4066.00	10890	20231106	-85.55	1552	20241031	1.42	8700	-81.91	20240109	1552	1.42	20241031	10890	-85.55	20231106	1552	1.42	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
9	20241031	090716	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1563	-25	5	-1.57	10539263	6684	2.31	1586	1586	1552	2060	1112	1588	1576.79	1.77	-1379	1651	1619	1603	1571	1555	1611	1563	181	472	500	1110	1	1	36189497	566	-0.25	0.38	12	0.02	-6334.00	4066.00	10890	20231106	-85.65	1552	20241031	0.71	8700	-82.03	20240109	1552	0.71	20241031	10890	-85.65	20231106	1552	0.71	20241031	0.08	N	073570	500	180 억	641475	N	N	N	N
10	20241030	160714	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1588	-37	5	-2.28	459213439	287283	95.02	1625	1635	1587	2110	1138	1625	1598.47	2.06	-102166	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	575	-0.25	0.39	12	0.79	-6334.00	4066.00	10890	20231106	-85.42	1587	20241030	0.06	8700	-81.75	20240109	1587	0.06	20241030	10890	-85.42	20231106	1587	0.06	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
11	20241030	150732	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1590	-35	5	-2.15	439251949	274715	90.86	1625	1635	1588	2110	1138	1625	1598.94	2.06	-100490	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	575	-0.25	0.39	12	0.76	-6334.00	4066.00	10890	20231106	-85.40	1588	20241030	0.13	8700	-81.72	20240109	1588	0.13	20241030	10890	-85.40	20231106	1588	0.13	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
12	20241030	140719	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1593	-32	5	-1.97	347469029	217010	71.77	1625	1635	1590	2110	1138	1625	1601.17	2.06	-68878	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	576	-0.25	0.39	12	0.60	-6334.00	4066.00	10890	20231106	-85.37	1590	20241030	0.19	8700	-81.69	20240109	1590	0.19	20241030	10890	-85.37	20231106	1590	0.19	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
13	20241030	130722	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1594	-31	5	-1.91	324921574	202867	67.10	1625	1635	1590	2110	1138	1625	1601.65	2.06	-65383	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	577	-0.25	0.39	12	0.56	-6334.00	4066.00	10890	20231106	-85.36	1590	20241030	0.25	8700	-81.68	20240109	1590	0.25	20241030	10890	-85.36	20231106	1590	0.25	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
14	20241030	120730	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1594	-31	5	-1.91	262933147	163960	54.23	1625	1635	1590	2110	1138	1625	1603.64	2.06	-54476	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	577	-0.25	0.39	12	0.45	-6334.00	4066.00	10890	20231106	-85.36	1590	20241030	0.25	8700	-81.68	20240109	1590	0.25	20241030	10890	-85.36	20231106	1590	0.25	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
15	20241030	110719	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1598	-27	5	-1.66	211381946	131674	43.55	1625	1635	1590	2110	1138	1625	1605.34	2.06	-46130	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	578	-0.25	0.39	12	0.36	-6334.00	4066.00	10890	20231106	-85.33	1590	20241030	0.50	8700	-81.63	20240109	1590	0.50	20241030	10890	-85.33	20231106	1590	0.50	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
16	20241030	100716	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1604	-21	5	-1.29	159850923	99427	32.88	1625	1635	1590	2110	1138	1625	1607.72	2.06	-40456	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	580	-0.25	0.39	12	0.27	-6334.00	4066.00	10890	20231106	-85.27	1590	20241030	0.88	8700	-81.56	20240109	1590	0.88	20241030	10890	-85.27	20231106	1590	0.88	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
17	20241030	090721	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1612	-13	5	-0.80	19719497	12199	4.03	1625	1629	1606	2110	1138	1625	1616.48	2.06	-2748	1759	1692	1652	1585	1545	1672	1565	181	485	500	1130	1	1	36189497	583	-0.25	0.40	12	0.03	-6334.00	4066.00	10890	20231106	-85.20	1606	20241030	0.37	8700	-81.47	20240109	1606	0.37	20241030	10890	-85.20	20231106	1606	0.37	20241030	0.07	N	073570	500	180 억	743912	N	N	N	N
18	20241029	160654	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1625	-77	5	-4.52	491892091	301117	89.88	1717	1719	1612	2210	1192	1702	1633.56	2.36	-112826	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	588	-0.26	0.40	12	0.83	-6334.00	4066.00	10890	20231106	-85.08	1612	20241029	0.81	8700	-81.32	20240109	1612	0.81	20241029	10890	-85.08	20231106	1612	0.81	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
19	20241029	150706	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1630	-72	5	-4.23	479055746	293227	87.52	1717	1719	1612	2210	1192	1702	1633.74	2.36	-111052	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	590	-0.26	0.40	12	0.81	-6334.00	4066.00	10890	20231106	-85.03	1612	20241029	1.12	8700	-81.26	20240109	1612	1.12	20241029	10890	-85.03	20231106	1612	1.12	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
20	20241029	140629	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1620	-82	5	-4.82	451647971	276377	82.49	1717	1719	1612	2210	1192	1702	1634.17	2.36	-108683	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	586	-0.26	0.40	12	0.76	-6334.00	4066.00	10890	20231106	-85.12	1612	20241029	0.50	8700	-81.38	20240109	1612	0.50	20241029	10890	-85.12	20231106	1612	0.50	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
21	20241029	130659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1629	-73	5	-4.29	422309424	258284	77.09	1717	1719	1612	2210	1192	1702	1635.06	2.36	-108062	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	590	-0.26	0.40	12	0.71	-6334.00	4066.00	10890	20231106	-85.04	1612	20241029	1.05	8700	-81.28	20240109	1612	1.05	20241029	10890	-85.04	20231106	1612	1.05	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
22	20241029	120703	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1625	-77	5	-4.52	392614853	239985	71.63	1717	1719	1612	2210	1192	1702	1636.00	2.36	-103418	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	588	-0.26	0.40	12	0.66	-6334.00	4066.00	10890	20231106	-85.08	1612	20241029	0.81	8700	-81.32	20240109	1612	0.81	20241029	10890	-85.08	20231106	1612	0.81	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
23	20241029	110718	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1625	-77	5	-4.52	381051528	232870	69.51	1717	1719	1612	2210	1192	1702	1636.33	2.36	-101948	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	588	-0.26	0.40	12	0.64	-6334.00	4066.00	10890	20231106	-85.08	1612	20241029	0.81	8700	-81.32	20240109	1612	0.81	20241029	10890	-85.08	20231106	1612	0.81	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
24	20241029	100700	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1622	-80	5	-4.70	270359689	164451	49.08	1717	1719	1617	2210	1192	1702	1644.01	2.36	-75625	1760	1731	1679	1650	1598	1745	1664	181	508	500	1190	1	1	36189497	587	-0.26	0.40	12	0.45	-6334.00	4066.00	10890	20231106	-85.11	1617	20241029	0.31	8700	-81.36	20240109	1617	0.31	20241029	10890	-85.11	20231106	1617	0.31	20241029	0.08	N	073570	500	180 억	855742	N	N	N	N
25	20241028	160652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1702	72	2	4.42	557750655	331594	107.77	1630	1708	1627	2115	1141	1630	1682.02	2.00	131471	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	616	-0.27	0.42	12	0.92	-6334.00	4066.00	10890	20231106	-84.37	1624	20241025	4.80	8700	-80.44	20240109	1624	4.80	20241025	10890	-84.37	20231106	1624	4.80	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
26	20241028	150657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	75	2	4.60	525863441	312886	101.69	1630	1707	1627	2115	1141	1630	1680.69	2.00	123143	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	617	-0.27	0.42	12	0.86	-6334.00	4066.00	10890	20231106	-84.34	1624	20241025	4.99	8700	-80.40	20240109	1624	4.99	20241025	10890	-84.34	20231106	1624	4.99	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
27	20241028	140700	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1697	67	2	4.11	461041852	274792	89.31	1630	1707	1627	2115	1141	1630	1677.78	2.00	134336	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	614	-0.27	0.42	12	0.76	-6334.00	4066.00	10890	20231106	-84.42	1624	20241025	4.50	8700	-80.49	20240109	1624	4.50	20241025	10890	-84.42	20231106	1624	4.50	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
28	20241028	130656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	57	2	3.50	320561154	191858	62.35	1630	1692	1627	2115	1141	1630	1670.83	2.00	69306	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	611	-0.27	0.41	12	0.53	-6334.00	4066.00	10890	20231106	-84.51	1624	20241025	3.88	8700	-80.61	20240109	1624	3.88	20241025	10890	-84.51	20231106	1624	3.88	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
29	20241028	120657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1679	49	2	3.01	282321573	169139	54.97	1630	1692	1627	2115	1141	1630	1669.17	2.00	69710	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	608	-0.27	0.41	12	0.47	-6334.00	4066.00	10890	20231106	-84.58	1624	20241025	3.39	8700	-80.70	20240109	1624	3.39	20241025	10890	-84.58	20231106	1624	3.39	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
30	20241028	110600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	34	2	2.09	257924297	154533	50.22	1630	1692	1627	2115	1141	1630	1669.06	2.00	60760	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	602	-0.26	0.41	12	0.43	-6334.00	4066.00	10890	20231106	-84.72	1624	20241025	2.46	8700	-80.87	20240109	1624	2.46	20241025	10890	-84.72	20231106	1624	2.46	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
31	20241028	100653	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1689	59	2	3.62	193063819	115600	37.57	1630	1692	1627	2115	1141	1630	1670.10	2.00	59721	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	611	-0.27	0.42	12	0.32	-6334.00	4066.00	10890	20231106	-84.49	1624	20241025	4.00	8700	-80.59	20240109	1624	4.00	20241025	10890	-84.49	20231106	1624	4.00	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
32	20241028	090653	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1640	10	2	0.61	19847745	12113	3.94	1630	1660	1627	2115	1141	1630	1638.55	2.00	2796	1739	1684	1654	1599	1569	1669	1584	181	485	500	1140	1	1	36189497	594	-0.26	0.40	12	0.03	-6334.00	4066.00	10890	20231106	-84.94	1624	20241025	0.99	8700	-81.15	20240109	1624	0.99	20241025	10890	-84.94	20231106	1624	0.99	20241025	0.05	N	073570	500	180 억	725573	N	N	N	N
33	20241025	160651	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1630	-40	5	-2.40	502231144	305090	132.50	1700	1709	1624	2170	1169	1670	1646.24	1.97	11516	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	590	-0.26	0.40	12	0.84	-6334.00	4066.00	12700	20231018	-87.17	1624	20241025	0.37	8700	-81.26	20240109	1624	0.37	20241025	10890	-85.03	20231106	1624	0.37	20241025	0.04	N	073570	500	180 억	713989	N	N	N	N
34	20241025	150656	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1625	-45	5	-2.69	477688999	290054	125.97	1700	1709	1624	2170	1169	1670	1646.90	1.97	8848	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	588	-0.26	0.40	12	0.80	-6334.00	4066.00	12700	20231018	-87.20	1624	20241025	0.06	8700	-81.32	20240109	1624	0.06	20241025	10890	-85.08	20231106	1624	0.06	20241025	0.04	N	073570	500	180 억	713989	N	N	N	N
35	20241025	140654	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1633	-37	5	-2.22	410595325	248931	108.11	1700	1709	1629	2170	1169	1670	1649.43	1.97	4022	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	591	-0.26	0.40	12	0.69	-6334.00	4066.00	12700	20231018	-87.14	1629	20241025	0.25	8700	-81.23	20240109	1629	0.25	20241025	10890	-85.00	20231106	1629	0.25	20241025	0.04	N	073570	500	180 억	713989	N	N	N	N
36	20241025	130656	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1638	-32	5	-1.92	392788899	238063	103.39	1700	1709	1629	2170	1169	1670	1649.94	1.97	6513	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	593	-0.26	0.40	12	0.66	-6334.00	4066.00	12700	20231018	-87.10	1629	20241025	0.55	8700	-81.17	20240109	1629	0.55	20241025	10890	-84.96	20231106	1629	0.55	20241025	0.04	N	073570	500	180 억	713989	N	N	N	N
37	20241025	120658	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1634	-36	5	-2.16	352843948	213686	92.81	1700	1709	1629	2170	1169	1670	1651.23	1.97	5204	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	591	-0.26	0.40	12	0.59	-6334.00	4066.00	12700	20231018	-87.13	1629	20241025	0.31	8700	-81.22	20240109	1629	0.31	20241025	10890	-85.00	20231106	1629	0.31	20241025	0.04	N	073570	500	180 억	713989	N	N	N	N
38	20241025	110652	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1635	-35	5	-2.10	273969088	165410	71.84	1700	1709	1629	2170	1169	1670	1656.30	1.97	-7981	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	592	-0.26	0.40	12	0.46	-6334.00	4066.00	12700	20231018	-87.13	1629	20241025	0.37	8700	-81.21	20240109	1629	0.37	20241025	10890	-84.99	20231106	1629	0.37	20241025	0.04	N	073570	500	180 억	713989	N	N	N	N
39	20241025	100654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1652	-18	5	-1.08	131381556	78696	34.18	1700	1709	1650	2170	1169	1670	1669.48	1.97	3390	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	598	-0.26	0.41	12	0.22	-6334.00	4066.00	12700	20231018	-86.99	1634	20241023	1.10	8700	-81.01	20240109	1634	1.10	20241023	10890	-84.83	20231106	1634	1.10	20241023	0.04	N	073570	500	180 억	713989	N	N	N	N
40	20241025	090656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1676	6	2	0.36	23879116	14134	6.14	1700	1709	1675	2170	1169	1670	1689.48	1.97	-4324	1762	1715	1683	1636	1604	1700	1621	181	500	500	1160	1	1	36189497	607	-0.26	0.41	12	0.04	-6334.00	4066.00	12700	20231018	-86.80	1634	20241023	2.57	8700	-80.74	20240109	1634	2.57	20241023	10890	-84.61	20231106	1634	2.57	20241023	0.04	N	073570	500	180 억	713989	N	N	N	N
41	20241024	160643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	-39	5	-2.28	379646480	227525	43.73	1716	1730	1651	2220	1197	1709	1668.51	2.06	-30551	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	604	-0.26	0.41	12	0.63	-6334.00	4066.00	12720	20231017	-86.87	1634	20241023	2.20	8700	-80.80	20240109	1634	2.20	20241023	10890	-84.66	20231106	1634	2.20	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
42	20241024	150648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1660	-49	5	-2.87	353531962	211815	40.72	1716	1730	1651	2220	1197	1709	1668.98	2.06	-29665	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	601	-0.26	0.41	12	0.59	-6334.00	4066.00	12720	20231017	-86.95	1634	20241023	1.59	8700	-80.92	20240109	1634	1.59	20241023	10890	-84.76	20231106	1634	1.59	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
43	20241024	140636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	-45	5	-2.63	311130360	186249	35.80	1716	1730	1651	2220	1197	1709	1670.42	2.06	-27993	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	602	-0.26	0.41	12	0.51	-6334.00	4066.00	12720	20231017	-86.92	1634	20241023	1.84	8700	-80.87	20240109	1634	1.84	20241023	10890	-84.72	20231106	1634	1.84	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
44	20241024	130648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	-44	5	-2.57	254890181	152481	29.31	1716	1730	1651	2220	1197	1709	1671.51	2.06	-17572	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	603	-0.26	0.41	12	0.42	-6334.00	4066.00	12720	20231017	-86.91	1634	20241023	1.90	8700	-80.86	20240109	1634	1.90	20241023	10890	-84.71	20231106	1634	1.90	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
45	20241024	120646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-31	5	-1.81	213098106	127371	24.48	1716	1730	1651	2220	1197	1709	1672.93	2.06	-16077	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	607	-0.26	0.41	12	0.35	-6334.00	4066.00	12720	20231017	-86.81	1634	20241023	2.69	8700	-80.71	20240109	1634	2.69	20241023	10890	-84.59	20231106	1634	2.69	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
46	20241024	110649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	-45	5	-2.63	176488278	105353	20.25	1716	1730	1651	2220	1197	1709	1675.07	2.06	-25537	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	602	-0.26	0.41	12	0.29	-6334.00	4066.00	12720	20231017	-86.92	1634	20241023	1.84	8700	-80.87	20240109	1634	1.84	20241023	10890	-84.72	20231106	1634	1.84	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
47	20241024	100700	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1659	-50	5	-2.93	141939644	84530	16.25	1716	1730	1651	2220	1197	1709	1679.01	2.06	-24713	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	600	-0.26	0.41	12	0.23	-6334.00	4066.00	12720	20231017	-86.96	1634	20241023	1.53	8700	-80.93	20240109	1634	1.53	20241023	10890	-84.77	20231106	1634	1.53	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
48	20241024	090716	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1693	-16	5	-0.94	47998021	28125	5.41	1716	1730	1692	2220	1197	1709	1706.56	2.06	-14321	1903	1806	1720	1623	1537	1854	1671	181	511	500	1190	1	1	36189497	613	-0.27	0.42	12	0.08	-6334.00	4066.00	12720	20231017	-86.69	1634	20241023	3.61	8700	-80.54	20240109	1634	3.61	20241023	10890	-84.45	20231106	1634	3.61	20241023	0.06	N	073570	500	180 억	744526	N	N	N	N
49	20241023	160647	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1709	31	2	1.85	881498313	518599	63.84	1680	1817	1634	2180	1175	1678	1699.77	2.19	-46510	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	618	-0.27	0.42	12	1.43	-6334.00	4066.00	12720	20231017	-86.56	1634	20241023	4.59	8700	-80.36	20240109	1634	4.59	20241023	10890	-84.31	20231106	1634	4.59	20241023	0.05	N	073570	500	180 억	791071	N	N	N	N
50	20241023	150701	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1706	28	2	1.67	851715079	501101	61.69	1680	1817	1634	2180	1175	1678	1699.69	2.19	-47034	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	617	-0.27	0.42	12	1.38	-6334.00	4066.00	12720	20231017	-86.59	1634	20241023	4.41	8700	-80.39	20240109	1634	4.41	20241023	10890	-84.33	20231106	1634	4.41	20241023	0.05	N	073570	500	180 억	791071	N	N	N	N
51	20241023	140702	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1671	-7	5	-0.42	686792364	404090	49.75	1680	1817	1634	2180	1175	1678	1699.60	2.19	-20411	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	605	-0.26	0.41	12	1.12	-6334.00	4066.00	12720	20231017	-86.86	1634	20241023	2.26	8700	-80.79	20240109	1634	2.26	20241023	10890	-84.66	20231106	1634	2.26	20241023	0.05	N	073570	500	180 억	791071	N	N	N	N
52	20241023	130652	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1662	-16	5	-0.95	619198543	363698	44.77	1680	1817	1634	2180	1175	1678	1702.51	2.19	-22779	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	601	-0.26	0.41	12	1.00	-6334.00	4066.00	12720	20231017	-86.93	1634	20241023	1.71	8700	-80.90	20240109	1634	1.71	20241023	10890	-84.74	20231106	1634	1.71	20241023	0.05	N	073570	500	180 억	791071	N	N	N	N
53	20241023	120649	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1650	-28	5	-1.67	594931927	349026	42.97	1680	1817	1634	2180	1175	1678	1704.55	2.19	-25065	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	597	-0.26	0.41	12	0.96	-6334.00	4066.00	12720	20231017	-87.03	1634	20241023	0.98	8700	-81.03	20240109	1634	0.98	20241023	10890	-84.85	20231106	1634	0.98	20241023	0.05	N	073570	500	180 억	791071	N	N	N	N
54	20241023	110645	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1657	-21	5	-1.25	539963439	315852	38.88	1680	1817	1634	2180	1175	1678	1709.55	2.19	-26053	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	600	-0.26	0.41	12	0.87	-6334.00	4066.00	12720	20231017	-86.97	1634	20241023	1.41	8700	-80.95	20240109	1634	1.41	20241023	10890	-84.78	20231106	1634	1.41	20241023	0.05	N	073570	500	180 억	791071	N	N	N	N
55	20241023	100649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1697	19	2	1.13	390969209	225833	27.80	1680	1817	1650	2180	1175	1678	1731.23	2.19	-42217	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	614	-0.27	0.42	12	0.62	-6334.00	4066.00	12720	20231017	-86.66	1643	20241022	3.29	8700	-80.49	20240109	1643	3.29	20241022	10890	-84.42	20231106	1643	3.29	20241022	0.05	N	073570	500	180 억	791071	N	N	N	N
56	20241023	090650	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	62	2	3.69	194559922	110214	13.57	1680	1817	1680	2180	1175	1678	1765.29	2.19	-27478	1841	1759	1701	1619	1561	1730	1590	181	502	500	1170	1	1	36189497	630	-0.27	0.43	12	0.30	-6334.00	4066.00	12720	20231017	-86.32	1643	20241022	5.90	8700	-80.00	20240109	1643	5.90	20241022	10890	-84.02	20231106	1643	5.90	20241022	0.05	N	073570	500	180 억	791071	N	N	N	N
57	20241022	160640	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1678	-88	5	-4.98	1363705240	810269	164.37	1783	1783	1643	2295	1237	1766	1683.03	1.57	223804	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	607	-0.26	0.41	12	2.24	-6334.00	4066.00	12720	20231017	-86.81	1643	20241022	2.13	8700	-80.71	20240109	1643	2.13	20241022	10890	-84.59	20231106	1643	2.13	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
58	20241022	150649	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1686	-80	5	-4.53	1337816147	794868	161.25	1783	1783	1643	2295	1237	1766	1683.07	1.57	218371	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	610	-0.27	0.41	12	2.20	-6334.00	4066.00	12720	20231017	-86.75	1643	20241022	2.62	8700	-80.62	20240109	1643	2.62	20241022	10890	-84.52	20231106	1643	2.62	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
59	20241022	140648	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1707	-59	5	-3.34	1266014174	752586	152.67	1783	1783	1643	2295	1237	1766	1682.22	1.57	226571	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	618	-0.27	0.42	12	2.08	-6334.00	4066.00	12720	20231017	-86.58	1643	20241022	3.90	8700	-80.38	20240109	1643	3.90	20241022	10890	-84.33	20231106	1643	3.90	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
60	20241022	130649	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1708	-58	5	-3.28	1214891014	722598	146.59	1783	1783	1643	2295	1237	1766	1681.28	1.57	210054	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	618	-0.27	0.42	12	2.00	-6334.00	4066.00	12720	20231017	-86.57	1643	20241022	3.96	8700	-80.37	20240109	1643	3.96	20241022	10890	-84.32	20231106	1643	3.96	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
61	20241022	120647	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1724	-42	5	-2.38	1123840153	669246	135.76	1783	1783	1643	2295	1237	1766	1679.26	1.57	195228	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	624	-0.27	0.42	12	1.85	-6334.00	4066.00	12720	20231017	-86.45	1643	20241022	4.93	8700	-80.18	20240109	1643	4.93	20241022	10890	-84.17	20231106	1643	4.93	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
62	20241022	110644	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1670	-96	5	-5.44	1004402140	598692	121.45	1783	1783	1643	2295	1237	1766	1677.66	1.57	169900	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	604	-0.26	0.41	12	1.65	-6334.00	4066.00	12720	20231017	-86.87	1643	20241022	1.64	8700	-80.80	20240109	1643	1.64	20241022	10890	-84.66	20231106	1643	1.64	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
63	20241022	100646	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1660	-106	5	-6.00	649814616	384456	77.99	1783	1783	1645	2295	1237	1766	1690.22	1.57	33815	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	601	-0.26	0.41	12	1.06	-6334.00	4066.00	12720	20231017	-86.95	1645	20241022	0.91	8700	-80.92	20240109	1645	0.91	20241022	10890	-84.76	20231106	1645	0.91	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
64	20241022	090645	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1755	-11	5	-0.62	67853682	38372	7.78	1783	1783	1755	2295	1237	1766	1768.31	1.57	-17015	1900	1833	1796	1729	1692	1814	1710	181	529	500	1230	1	1	36189497	635	-0.28	0.43	12	0.11	-6334.00	4066.00	12720	20231017	-86.20	1755	20241022	0.00	8700	-79.83	20240109	1755	0.00	20241022	10890	-83.88	20231106	1755	0.00	20241022	0.04	N	073570	500	180 억	567110	N	N	N	N
65	20241021	160639	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1766	-62	5	-3.39	845900732	475091	52.79	1863	1863	1759	2375	1280	1828	1780.50	1.90	-122187	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	639	-0.28	0.43	12	1.31	-6334.00	4066.00	12720	20231017	-86.12	1759	20241021	0.40	8700	-79.70	20240109	1759	0.40	20241021	10890	-83.78	20231106	1759	0.40	20241021	0.02	N	073570	500	180 억	688460	N	N	N	N
66	20241021	150644	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1761	-67	5	-3.67	793817373	445580	49.51	1863	1863	1759	2375	1280	1828	1781.54	1.90	-125717	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	637	-0.28	0.43	12	1.23	-6334.00	4066.00	12720	20231017	-86.16	1759	20241021	0.11	8700	-79.76	20240109	1759	0.11	20241021	10890	-83.83	20231106	1759	0.11	20241021	0.02	N	073570	500	180 억	688460	N	N	N	N
67	20241021	140645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1780	-48	5	-2.63	622087395	348272	38.70	1863	1863	1768	2375	1280	1828	1786.21	1.90	-102072	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	644	-0.28	0.44	12	0.96	-6334.00	4066.00	12720	20231017	-86.01	1764	20241018	0.91	8700	-79.54	20240109	1764	0.91	20241018	10890	-83.65	20231106	1764	0.91	20241018	0.02	N	073570	500	180 억	688460	N	N	N	N
68	20241021	130643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1783	-45	5	-2.46	455587942	254365	28.27	1863	1863	1775	2375	1280	1828	1791.08	1.90	-58621	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	645	-0.28	0.44	12	0.70	-6334.00	4066.00	12720	20231017	-85.98	1764	20241018	1.08	8700	-79.51	20240109	1764	1.08	20241018	10890	-83.63	20231106	1764	1.08	20241018	0.02	N	073570	500	180 억	688460	N	N	N	N
69	20241021	120644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1799	-29	5	-1.59	350393105	195415	21.72	1863	1863	1775	2375	1280	1828	1793.07	1.90	-39082	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	651	-0.28	0.44	12	0.54	-6334.00	4066.00	12720	20231017	-85.86	1764	20241018	1.98	8700	-79.32	20240109	1764	1.98	20241018	10890	-83.48	20231106	1764	1.98	20241018	0.02	N	073570	500	180 억	688460	N	N	N	N
70	20241021	110640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1795	-33	5	-1.81	296974572	165713	18.41	1863	1863	1775	2375	1280	1828	1792.10	1.90	-33138	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	650	-0.28	0.44	12	0.46	-6334.00	4066.00	12720	20231017	-85.89	1764	20241018	1.76	8700	-79.37	20240109	1764	1.76	20241018	10890	-83.52	20231106	1764	1.76	20241018	0.02	N	073570	500	180 억	688460	N	N	N	N
71	20241021	100643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1799	-29	5	-1.59	248015271	138467	15.39	1863	1863	1775	2375	1280	1828	1791.15	1.90	-24403	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	651	-0.28	0.44	12	0.38	-6334.00	4066.00	12720	20231017	-85.86	1764	20241018	1.98	8700	-79.32	20240109	1764	1.98	20241018	10890	-83.48	20231106	1764	1.98	20241018	0.02	N	073570	500	180 억	688460	N	N	N	N
72	20241021	090641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1822	-6	5	-0.33	19536100	10578	1.18	1863	1863	1802	2375	1280	1828	1846.86	1.90	-4044	1950	1888	1826	1764	1702	1858	1734	181	547	500	1270	1	1	36189497	659	-0.29	0.45	12	0.03	-6334.00	4066.00	12720	20231017	-85.68	1764	20241018	3.29	8700	-79.06	20240109	1764	3.29	20241018	10890	-83.27	20231106	1764	3.29	20241018	0.02	N	073570	500	180 억	688460	N	N	N	N
73	20241018	160640	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1828	-32	5	-1.72	1612964213	896732	86.66	1865	1888	1764	2415	1302	1860	1798.71	1.42	174915	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	662	-0.29	0.45	12	2.48	-6334.00	4066.00	12720	20231017	-85.63	1764	20241018	3.63	8700	-78.99	20240109	1764	3.63	20241018	12700	-85.61	20231018	1764	3.63	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
74	20241018	150659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1828	-32	5	-1.72	1590764458	884575	85.49	1865	1888	1764	2415	1302	1860	1798.34	1.42	175322	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	662	-0.29	0.45	12	2.44	-6334.00	4066.00	12720	20231017	-85.63	1764	20241018	3.63	8700	-78.99	20240109	1764	3.63	20241018	12700	-85.61	20231018	1764	3.63	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
75	20241018	140659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1798	-62	5	-3.33	1396548068	777735	75.16	1865	1888	1764	2415	1302	1860	1795.66	1.42	119721	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	651	-0.28	0.44	12	2.15	-6334.00	4066.00	12720	20231017	-85.86	1764	20241018	1.93	8700	-79.33	20240109	1764	1.93	20241018	12700	-85.84	20231018	1764	1.93	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
76	20241018	130646	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1779	-81	5	-4.35	1275506623	710060	68.62	1865	1888	1764	2415	1302	1860	1796.34	1.42	74271	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	644	-0.28	0.44	12	1.96	-6334.00	4066.00	12720	20231017	-86.01	1764	20241018	0.85	8700	-79.55	20240109	1764	0.85	20241018	12700	-85.99	20231018	1764	0.85	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
77	20241018	120653	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1786	-74	5	-3.98	1112437150	619019	59.82	1865	1888	1764	2415	1302	1860	1797.10	1.42	68746	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	646	-0.28	0.44	12	1.71	-6334.00	4066.00	12720	20231017	-85.96	1764	20241018	1.25	8700	-79.47	20240109	1764	1.25	20241018	12700	-85.94	20231018	1764	1.25	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
78	20241018	110650	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1781	-79	5	-4.25	983803067	546957	52.86	1865	1888	1764	2415	1302	1860	1798.68	1.42	58520	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	645	-0.28	0.44	12	1.51	-6334.00	4066.00	12720	20231017	-86.00	1764	20241018	0.96	8700	-79.53	20240109	1764	0.96	20241018	12700	-85.98	20231018	1764	0.96	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
79	20241018	100642	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1773	-87	5	-4.68	695196494	384028	37.11	1865	1888	1770	2415	1302	1860	1810.28	1.42	46394	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	642	-0.28	0.44	12	1.06	-6334.00	4066.00	12720	20231017	-86.06	1770	20241018	0.17	8700	-79.62	20240109	1770	0.17	20241018	12700	-86.04	20231018	1770	0.17	20241018	0.01	N	073570	500	180 억	514691	N	N	N	N
80	20241018	090644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1865	5	2	0.27	85016781	45388	4.39	1865	1888	1861	2415	1302	1860	1873.11	1.42	17269	2146	2002	1931	1787	1716	1967	1752	181	555	500	1300	1	1	36189497	675	-0.29	0.46	12	0.13	-6334.00	4066.00	12720	20231017	-85.34	1860	20241017	0.27	8700	-78.56	20240109	1860	0.27	20241017	12700	-85.31	20231018	1860	0.27	20241017	0.01	N	073570	500	180 억	514691	N	N	N	N
81	20241017	160642	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1860	-140	5	-7.00	1990679348	1029403	240.41	2030	2075	1860	2600	1400	2000	1934.04	1.64	-78412	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	673	-0.29	0.46	12	2.84	-6334.00	4066.00	12720	20231017	-85.38	1860	20241017	0.00	8700	-78.62	20240109	1860	0.00	20241017	12720	-85.38	20231017	1860	0.00	20241017	0.01	N	073570	500	180 억	592945	N	N	N	N
82	20241017	150645	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1894	-106	5	-5.30	1760570528	906458	211.70	2030	2075	1882	2600	1400	2000	1942.25	1.64	-87698	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	685	-0.30	0.47	12	2.50	-6334.00	4066.00	12720	20231017	-85.11	1882	20241017	0.64	8700	-78.23	20240109	1882	0.64	20241017	12720	-85.11	20231017	1882	0.64	20241017	0.01	N	073570	500	180 억	592945	N	N	N	N
83	20241017	140644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1901	-99	5	-4.95	1434710858	734710	171.59	2030	2075	1900	2600	1400	2000	1952.76	1.64	-69751	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	688	-0.30	0.47	12	2.03	-6334.00	4066.00	12720	20231017	-85.06	1899	20240805	0.11	8700	-78.15	20240109	1899	0.11	20240805	12720	-85.06	20231017	1899	0.11	20240805	0.01	N	073570	500	180 억	592945	N	N	N	N
84	20241017	130642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	-80	5	-4.00	1136448216	578449	135.09	2030	2075	1914	2600	1400	2000	1964.65	1.64	-66234	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	695	-0.30	0.47	12	1.60	-6334.00	4066.00	12720	20231017	-84.91	1899	20240805	1.11	8700	-77.93	20240109	1899	1.11	20240805	12720	-84.91	20231017	1899	1.11	20240805	0.01	N	073570	500	180 억	592945	N	N	N	N
85	20241017	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	-80	5	-4.00	1041317215	528952	123.53	2030	2075	1914	2600	1400	2000	1968.64	1.64	-64357	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	695	-0.30	0.47	12	1.46	-6334.00	4066.00	12720	20231017	-84.91	1899	20240805	1.11	8700	-77.93	20240109	1899	1.11	20240805	12720	-84.91	20231017	1899	1.11	20240805	0.01	N	073570	500	180 억	592945	N	N	N	N
86	20241017	110645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1922	-78	5	-3.90	907048126	459279	107.26	2030	2075	1914	2600	1400	2000	1974.94	1.64	-69119	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	696	-0.30	0.47	12	1.27	-6334.00	4066.00	12720	20231017	-84.89	1899	20240805	1.21	8700	-77.91	20240109	1899	1.21	20240805	12720	-84.89	20231017	1899	1.21	20240805	0.01	N	073570	500	180 억	592945	N	N	N	N
87	20241017	100645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1962	-38	5	-1.90	437890166	217786	50.86	2030	2075	1962	2600	1400	2000	2010.64	1.64	-37846	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	1	1	36189497	710	-0.31	0.48	12	0.60	-6334.00	4066.00	12720	20231017	-84.58	1899	20240805	3.32	8700	-77.45	20240109	1899	3.32	20240805	12720	-84.58	20231017	1899	3.32	20240805	0.01	N	073570	500	180 억	592945	N	N	N	N
88	20241017	090640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2030	30	2	1.50	27653425	13640	3.19	2030	2035	2020	2600	1400	2000	2027.38	1.64	1668	2136	2067	2026	1957	1916	2047	1937	181	600	500	1400	5	1	36189497	735	-0.32	0.50	12	0.04	-6334.00	4066.00	12720	20231017	-84.04	1899	20240805	6.90	8700	-76.67	20240109	1899	6.90	20240805	12720	-84.04	20231017	1899	6.90	20240805	0.01	N	073570	500	180 억	592945	N	N	N	N
89	20241016	160637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2000	-105	5	-4.99	861928298	425409	103.17	2080	2095	1985	2735	1475	2105	2026.14	1.70	-24529	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	724	-0.32	0.49	12	1.18	-6334.00	4066.00	12720	20231017	-84.28	1899	20240805	5.32	8700	-77.01	20240109	1899	5.32	20240805	12720	-84.28	20231017	1899	5.32	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
90	20241016	150640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2015	-90	5	-4.28	832988733	410975	99.67	2080	2095	1985	2735	1475	2105	2026.85	1.70	-22240	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	729	-0.32	0.50	12	1.14	-6334.00	4066.00	12720	20231017	-84.16	1899	20240805	6.11	8700	-76.84	20240109	1899	6.11	20240805	12720	-84.16	20231017	1899	6.11	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
91	20241016	140640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2005	-100	5	-4.75	701676990	345490	83.79	2080	2095	1985	2735	1475	2105	2030.95	1.70	-3396	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	726	-0.32	0.49	12	0.95	-6334.00	4066.00	12720	20231017	-84.24	1899	20240805	5.58	8700	-76.95	20240109	1899	5.58	20240805	12720	-84.24	20231017	1899	5.58	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
92	20241016	130638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2020	-85	5	-4.04	429305630	209523	50.81	2080	2095	2020	2735	1475	2105	2048.96	1.70	3319	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	731	-0.32	0.50	12	0.58	-6334.00	4066.00	12720	20231017	-84.12	1899	20240805	6.37	8700	-76.78	20240109	1899	6.37	20240805	12720	-84.12	20231017	1899	6.37	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
93	20241016	120639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2045	-60	5	-2.85	334693785	162990	39.53	2080	2095	2040	2735	1475	2105	2053.45	1.70	5491	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	740	-0.32	0.50	12	0.45	-6334.00	4066.00	12720	20231017	-83.92	1899	20240805	7.69	8700	-76.49	20240109	1899	7.69	20240805	12720	-83.92	20231017	1899	7.69	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
94	20241016	110637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2055	-50	5	-2.38	272185585	132448	32.12	2080	2095	2040	2735	1475	2105	2055.02	1.70	5643	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	744	-0.32	0.51	12	0.37	-6334.00	4066.00	12720	20231017	-83.84	1899	20240805	8.21	8700	-76.38	20240109	1899	8.21	20240805	12720	-83.84	20231017	1899	8.21	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
95	20241016	100638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2045	-60	5	-2.85	226115110	109997	26.68	2080	2095	2040	2735	1475	2105	2055.63	1.70	9956	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	740	-0.32	0.50	12	0.30	-6334.00	4066.00	12720	20231017	-83.92	1899	20240805	7.69	8700	-76.49	20240109	1899	7.69	20240805	12720	-83.92	20231017	1899	7.69	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
96	20241016	090639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2075	-30	5	-1.43	26929555	13004	3.15	2080	2095	2040	2735	1475	2105	2070.75	1.70	-71	2255	2180	2115	2040	1975	2147	2007	181	630	500	1470	5	1	36189497	751	-0.33	0.51	12	0.04	-6334.00	4066.00	12720	20231017	-83.69	1899	20240805	9.27	8700	-76.15	20240109	1899	9.27	20240805	12720	-83.69	20231017	1899	9.27	20240805	0.01	N	073570	500	180 억	616701	N	N	N	N
97	20241015	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2105	-50	5	-2.32	858698260	410999	126.50	2170	2190	2050	2800	1510	2155	2089.28	1.56	53654	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	762	-0.33	0.52	12	1.14	-6334.00	4066.00	12720	20231017	-83.45	1899	20240805	10.85	8700	-75.80	20240109	1899	10.85	20240805	12720	-83.45	20231017	1899	10.85	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
98	20241015	150641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2090	-65	5	-3.02	827137845	395961	121.87	2170	2190	2050	2800	1510	2155	2088.94	1.56	53174	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	756	-0.33	0.51	12	1.09	-6334.00	4066.00	12720	20231017	-83.57	1899	20240805	10.06	8700	-75.98	20240109	1899	10.06	20240805	12720	-83.57	20231017	1899	10.06	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
99	20241015	140640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2085	-70	5	-3.25	753084635	360521	110.97	2170	2190	2050	2800	1510	2155	2088.88	1.56	41858	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	755	-0.33	0.51	12	1.00	-6334.00	4066.00	12720	20231017	-83.61	1899	20240805	9.79	8700	-76.03	20240109	1899	9.79	20240805	12720	-83.61	20231017	1899	9.79	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
100	20241015	130637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2085	-70	5	-3.25	715249795	342396	105.39	2170	2190	2050	2800	1510	2155	2088.95	1.56	44410	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	755	-0.33	0.51	12	0.95	-6334.00	4066.00	12720	20231017	-83.61	1899	20240805	9.79	8700	-76.03	20240109	1899	9.79	20240805	12720	-83.61	20231017	1899	9.79	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
101	20241015	120638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2070	-85	5	-3.94	677137205	324046	99.74	2170	2190	2050	2800	1510	2155	2089.63	1.56	44031	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	749	-0.33	0.51	12	0.90	-6334.00	4066.00	12720	20231017	-83.73	1899	20240805	9.00	8700	-76.21	20240109	1899	9.00	20240805	12720	-83.73	20231017	1899	9.00	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
102	20241015	110646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2085	-70	5	-3.25	587407110	280987	86.49	2170	2190	2050	2800	1510	2155	2090.51	1.56	41316	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	755	-0.33	0.51	12	0.78	-6334.00	4066.00	12720	20231017	-83.61	1899	20240805	9.79	8700	-76.03	20240109	1899	9.79	20240805	12720	-83.61	20231017	1899	9.79	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
103	20241015	100639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2090	-65	5	-3.02	475393755	227042	69.88	2170	2190	2050	2800	1510	2155	2093.86	1.56	23573	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	756	-0.33	0.51	12	0.63	-6334.00	4066.00	12720	20231017	-83.57	1899	20240805	10.06	8700	-75.98	20240109	1899	10.06	20240805	12720	-83.57	20231017	1899	10.06	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
104	20241015	090637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2155	0	3	0.00	45625735	20988	6.46	2170	2190	2155	2800	1510	2155	2173.90	1.56	2990	2268	2211	2173	2116	2078	2192	2097	181	645	500	1500	5	1	36189497	780	-0.34	0.53	12	0.06	-6334.00	4066.00	12720	20231017	-83.06	1899	20240805	13.48	8700	-75.23	20240109	1899	13.48	20240805	12720	-83.06	20231017	1899	13.48	20240805	0.00	N	073570	500	180 억	563740	N	N	N	N
105	20241014	160622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2155	-65	5	-2.93	695487670	322108	108.61	2205	2230	2135	2885	1555	2220	2159.19	1.44	41292	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	780	-0.34	0.53	12	0.89	-6334.00	4066.00	12720	20231017	-83.06	1899	20240805	13.48	8700	-75.23	20240109	1899	13.48	20240805	12720	-83.06	20231017	1899	13.48	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
106	20241014	150631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2160	-60	5	-2.70	671538725	310988	104.86	2205	2230	2135	2885	1555	2220	2159.37	1.44	43466	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	782	-0.34	0.53	12	0.86	-6334.00	4066.00	12720	20231017	-83.02	1899	20240805	13.74	8700	-75.17	20240109	1899	13.74	20240805	12720	-83.02	20231017	1899	13.74	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
107	20241014	140630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2170	-50	5	-2.25	615327665	284966	96.09	2205	2230	2135	2885	1555	2220	2159.30	1.44	42736	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	785	-0.34	0.53	12	0.79	-6334.00	4066.00	12720	20231017	-82.94	1899	20240805	14.27	8700	-75.06	20240109	1899	14.27	20240805	12720	-82.94	20231017	1899	14.27	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
108	20241014	130630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2155	-65	5	-2.93	554139725	256639	86.54	2205	2230	2135	2885	1555	2220	2159.21	1.44	25747	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	780	-0.34	0.53	12	0.71	-6334.00	4066.00	12720	20231017	-83.06	1899	20240805	13.48	8700	-75.23	20240109	1899	13.48	20240805	12720	-83.06	20231017	1899	13.48	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
109	20241014	120623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2155	-65	5	-2.93	521809335	241643	81.48	2205	2230	2135	2885	1555	2220	2159.42	1.44	25777	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	780	-0.34	0.53	12	0.67	-6334.00	4066.00	12720	20231017	-83.06	1899	20240805	13.48	8700	-75.23	20240109	1899	13.48	20240805	12720	-83.06	20231017	1899	13.48	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
110	20241014	110624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2140	-80	5	-3.60	480126835	222255	74.94	2205	2230	2135	2885	1555	2220	2160.25	1.44	21625	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	774	-0.34	0.53	12	0.61	-6334.00	4066.00	12720	20231017	-83.18	1899	20240805	12.69	8700	-75.40	20240109	1899	12.69	20240805	12720	-83.18	20231017	1899	12.69	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
111	20241014	100623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2170	-50	5	-2.25	283164065	130413	43.97	2205	2230	2145	2885	1555	2220	2171.28	1.44	10708	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	785	-0.34	0.53	12	0.36	-6334.00	4066.00	12720	20231017	-82.94	1899	20240805	14.27	8700	-75.06	20240109	1899	14.27	20240805	12720	-82.94	20231017	1899	14.27	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
112	20241014	090627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2185	-35	5	-1.58	53299300	24290	8.19	2205	2230	2145	2885	1555	2220	2194.27	1.44	2027	2363	2291	2253	2181	2143	2272	2162	181	665	500	1550	5	1	36189497	791	-0.34	0.54	12	0.07	-6334.00	4066.00	12720	20231017	-82.82	1899	20240805	15.06	8700	-74.89	20240109	1899	15.06	20240805	12720	-82.82	20231017	1899	15.06	20240805	0.00	N	073570	500	180 억	522416	N	N	N	N
113	20241011	160613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	-80	5	-3.48	668585830	294418	134.76	2300	2325	2215	2990	1610	2300	2271.45	1.47	-8807	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	803	-0.35	0.55	12	0.81	-6334.00	4066.00	12720	20231017	-82.55	1899	20240805	16.90	8700	-74.48	20240109	1899	16.90	20240805	12720	-82.55	20231017	1899	16.90	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
114	20241011	150623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	-80	5	-3.48	604299405	265507	121.53	2300	2325	2215	2990	1610	2300	2276.02	1.47	-5305	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	803	-0.35	0.55	12	0.73	-6334.00	4066.00	12720	20231017	-82.55	1899	20240805	16.90	8700	-74.48	20240109	1899	16.90	20240805	12720	-82.55	20231017	1899	16.90	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
115	20241011	140624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2255	-45	5	-1.96	420004545	183139	83.82	2300	2325	2255	2990	1610	2300	2293.36	1.47	-13776	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	816	-0.36	0.55	12	0.51	-6334.00	4066.00	12720	20231017	-82.27	1899	20240805	18.75	8700	-74.08	20240109	1899	18.75	20240805	12720	-82.27	20231017	1899	18.75	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
116	20241011	130625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	-20	5	-0.87	311339690	135332	61.94	2300	2325	2270	2990	1610	2300	2300.56	1.47	12494	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	825	-0.36	0.56	12	0.37	-6334.00	4066.00	12720	20231017	-82.08	1899	20240805	20.06	8700	-73.79	20240109	1899	20.06	20240805	12720	-82.08	20231017	1899	20.06	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
117	20241011	120621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	-10	5	-0.43	271300190	117782	53.91	2300	2325	2270	2990	1610	2300	2303.41	1.47	10512	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	829	-0.36	0.56	12	0.33	-6334.00	4066.00	12720	20231017	-82.00	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	12720	-82.00	20231017	1899	20.59	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
118	20241011	110620	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	5	2	0.22	188162490	81524	37.31	2300	2325	2300	2990	1610	2300	2308.06	1.47	11362	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	834	-0.36	0.57	12	0.23	-6334.00	4066.00	12720	20231017	-81.88	1899	20240805	21.38	8700	-73.51	20240109	1899	21.38	20240805	12720	-81.88	20231017	1899	21.38	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
119	20241011	100628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	5	2	0.22	122538160	53082	24.30	2300	2325	2300	2990	1610	2300	2308.47	1.47	10932	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	834	-0.36	0.57	12	0.15	-6334.00	4066.00	12720	20231017	-81.88	1899	20240805	21.38	8700	-73.51	20240109	1899	21.38	20240805	12720	-81.88	20231017	1899	21.38	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
120	20241011	090624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2315	15	2	0.65	37732095	16374	7.49	2300	2315	2300	2990	1610	2300	2304.39	1.47	11224	2390	2345	2320	2275	2250	2332	2262	181	690	500	1610	5	1	36189497	838	-0.37	0.57	12	0.05	-6334.00	4066.00	12720	20231017	-81.80	1899	20240805	21.91	8700	-73.39	20240109	1899	21.91	20240805	12720	-81.80	20231017	1899	21.91	20240805	0.00	N	073570	500	180 억	531223	N	N	N	N
121	20241010	160637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	-35	5	-1.50	501495920	216932	69.87	2335	2365	2295	3035	1635	2335	2311.81	1.49	-8989	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	832	-0.36	0.57	12	0.60	-6334.00	4066.00	12720	20231017	-81.92	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	12720	-81.92	20231017	1899	21.12	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
122	20241010	150648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	-30	5	-1.28	483929335	209296	67.41	2335	2365	2295	3035	1635	2335	2312.18	1.49	-9134	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	834	-0.36	0.57	12	0.58	-6334.00	4066.00	12720	20231017	-81.88	1899	20240805	21.38	8700	-73.51	20240109	1899	21.38	20240805	12720	-81.88	20231017	1899	21.38	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
123	20241010	140642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	-25	5	-1.07	451795800	195368	62.92	2335	2365	2295	3035	1635	2335	2312.54	1.49	-8447	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	836	-0.36	0.57	12	0.54	-6334.00	4066.00	12720	20231017	-81.84	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	12720	-81.84	20231017	1899	21.64	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
124	20241010	130640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	-35	5	-1.50	424944825	183707	59.17	2335	2365	2295	3035	1635	2335	2313.17	1.49	-8656	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	832	-0.36	0.57	12	0.51	-6334.00	4066.00	12720	20231017	-81.92	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	12720	-81.92	20231017	1899	21.12	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
125	20241010	120641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	-25	5	-1.07	373708750	161475	52.01	2335	2365	2295	3035	1635	2335	2314.34	1.49	-9166	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	836	-0.36	0.57	12	0.45	-6334.00	4066.00	12720	20231017	-81.84	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	12720	-81.84	20231017	1899	21.64	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
126	20241010	110640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	-25	5	-1.07	309132535	133469	42.99	2335	2365	2295	3035	1635	2335	2316.14	1.49	-9385	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	836	-0.36	0.57	12	0.37	-6334.00	4066.00	12720	20231017	-81.84	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	12720	-81.84	20231017	1899	21.64	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
127	20241010	100639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	-30	5	-1.28	227622620	98041	31.58	2335	2365	2300	3035	1635	2335	2321.71	1.49	-9938	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	834	-0.36	0.57	12	0.27	-6334.00	4066.00	12720	20231017	-81.88	1899	20240805	21.38	8700	-73.51	20240109	1899	21.38	20240805	12720	-81.88	20231017	1899	21.38	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
128	20241010	090641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	15	2	0.64	51026455	21726	7.00	2335	2365	2335	3035	1635	2335	2348.64	1.49	-1147	2398	2366	2328	2296	2258	2382	2312	181	700	500	1630	5	1	36189497	850	-0.37	0.58	12	0.06	-6334.00	4066.00	12720	20231017	-81.53	1899	20240805	23.75	8700	-72.99	20240109	1899	23.75	20240805	12720	-81.53	20231017	1899	23.75	20240805	0.00	N	073570	500	180 억	540212	N	N	N	N
129	20241008	160636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2335	-25	5	-1.06	717046180	308927	57.90	2310	2360	2290	3065	1655	2360	2320.79	1.55	-21682	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	845	-0.37	0.57	12	0.85	-6334.00	4066.00	12720	20231017	-81.64	1899	20240805	22.96	8700	-73.16	20240109	1899	22.96	20240805	12720	-81.64	20231017	1899	22.96	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
130	20241008	150640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-15	5	-0.64	654131120	282072	52.87	2310	2355	2290	3065	1655	2360	2318.71	1.55	-21213	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	849	-0.37	0.58	12	0.78	-6334.00	4066.00	12720	20231017	-81.56	1899	20240805	23.49	8700	-73.05	20240109	1899	23.49	20240805	12720	-81.56	20231017	1899	23.49	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
131	20241008	140638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	-55	5	-2.33	550454175	237469	44.51	2310	2355	2290	3065	1655	2360	2317.63	1.55	-12857	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	834	-0.36	0.57	12	0.66	-6334.00	4066.00	12720	20231017	-81.88	1899	20240805	21.38	8700	-73.51	20240109	1899	21.38	20240805	12720	-81.88	20231017	1899	21.38	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
132	20241008	130637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	-50	5	-2.12	488190815	210547	39.46	2310	2355	2290	3065	1655	2360	2318.26	1.55	-12852	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	836	-0.36	0.57	12	0.58	-6334.00	4066.00	12720	20231017	-81.84	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	12720	-81.84	20231017	1899	21.64	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
133	20241008	120638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2340	-20	5	-0.85	458648265	197846	37.08	2310	2355	2290	3065	1655	2360	2317.76	1.55	-13988	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	847	-0.37	0.58	12	0.55	-6334.00	4066.00	12720	20231017	-81.60	1899	20240805	23.22	8700	-73.10	20240109	1899	23.22	20240805	12720	-81.60	20231017	1899	23.22	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
134	20241008	110637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2325	-35	5	-1.48	399294285	172418	32.32	2310	2355	2290	3065	1655	2360	2315.30	1.55	-20998	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	841	-0.37	0.57	12	0.48	-6334.00	4066.00	12720	20231017	-81.72	1899	20240805	22.43	8700	-73.28	20240109	1899	22.43	20240805	12720	-81.72	20231017	1899	22.43	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
135	20241008	100639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	-60	5	-2.54	300363095	129445	24.26	2310	2355	2300	3065	1655	2360	2319.73	1.55	-23298	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	832	-0.36	0.57	12	0.36	-6334.00	4066.00	12720	20231017	-81.92	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	12720	-81.92	20231017	1899	21.12	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
136	20241008	090637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2325	-35	5	-1.48	85475135	36753	6.89	2310	2350	2305	3065	1655	2360	2323.56	1.55	3942	2473	2416	2353	2296	2233	2445	2325	181	705	500	1650	5	1	36189497	841	-0.37	0.57	12	0.10	-6334.00	4066.00	12720	20231017	-81.72	1899	20240805	22.43	8700	-73.28	20240109	1899	22.43	20240805	12720	-81.72	20231017	1899	22.43	20240805	0.00	N	073570	500	180 억	561108	N	N	N	N
137	20241007	160639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	70	2	3.06	1245536045	528546	231.70	2290	2410	2290	2975	1605	2290	2356.55	1.44	40888	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	854	-0.37	0.58	12	1.46	-6334.00	4066.00	12720	20231017	-81.45	1899	20240805	24.28	8700	-72.87	20240109	1899	24.28	20240805	12720	-81.45	20231017	1899	24.28	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
138	20241007	150618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	80	2	3.49	1187352095	503962	220.92	2290	2410	2290	2975	1605	2290	2356.06	1.44	36634	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	858	-0.37	0.58	12	1.39	-6334.00	4066.00	12720	20231017	-81.37	1899	20240805	24.80	8700	-72.76	20240109	1899	24.80	20240805	12720	-81.37	20231017	1899	24.80	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
139	20241007	140643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	55	2	2.40	943114745	401269	175.90	2290	2395	2290	2975	1605	2290	2350.36	1.44	9969	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	849	-0.37	0.58	12	1.11	-6334.00	4066.00	12720	20231017	-81.56	1899	20240805	23.49	8700	-73.05	20240109	1899	23.49	20240805	12720	-81.56	20231017	1899	23.49	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
140	20241007	130619	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	60	2	2.62	832389255	353944	155.16	2290	2395	2290	2975	1605	2290	2351.79	1.44	631	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	850	-0.37	0.58	12	0.98	-6334.00	4066.00	12720	20231017	-81.53	1899	20240805	23.75	8700	-72.99	20240109	1899	23.75	20240805	12720	-81.53	20231017	1899	23.75	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
141	20241007	120652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	70	2	3.06	776866805	330383	144.83	2290	2395	2290	2975	1605	2290	2351.45	1.44	-964	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	854	-0.37	0.58	12	0.91	-6334.00	4066.00	12720	20231017	-81.45	1899	20240805	24.28	8700	-72.87	20240109	1899	24.28	20240805	12720	-81.45	20231017	1899	24.28	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
142	20241007	110610	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	60	2	2.62	693699135	295189	129.40	2290	2395	2290	2975	1605	2290	2350.06	1.44	-873	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	850	-0.37	0.58	12	0.82	-6334.00	4066.00	12720	20231017	-81.53	1899	20240805	23.75	8700	-72.99	20240109	1899	23.75	20240805	12720	-81.53	20231017	1899	23.75	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
143	20241007	100610	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	80	2	3.49	558699010	237938	104.30	2290	2395	2290	2975	1605	2290	2348.14	1.44	8428	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	858	-0.37	0.58	12	0.66	-6334.00	4066.00	12720	20231017	-81.37	1899	20240805	24.80	8700	-72.76	20240109	1899	24.80	20240805	12720	-81.37	20231017	1899	24.80	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
144	20241007	090643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2315	25	2	1.09	105756855	45780	20.07	2290	2340	2290	2975	1605	2290	2310.20	1.44	5437	2410	2350	2295	2235	2180	2322	2207	181	685	500	1600	5	1	36189497	838	-0.37	0.57	12	0.13	-6334.00	4066.00	12720	20231017	-81.80	1899	20240805	21.91	8700	-73.39	20240109	1899	21.91	20240805	12720	-81.80	20231017	1899	21.91	20240805	0.00	N	073570	500	180 억	521007	N	N	N	N
145	20241004	160552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	-20	5	-0.87	507559690	221227	57.24	2355	2355	2240	3000	1620	2310	2294.31	1.44	-313	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	829	-0.36	0.56	12	0.61	-6334.00	4066.00	12720	20231017	-82.00	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	12720	-82.00	20231017	1899	20.59	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
146	20241004	150558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-25	5	-1.08	471409250	205418	53.15	2355	2355	2240	3000	1620	2310	2294.86	1.44	756	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	827	-0.36	0.56	12	0.57	-6334.00	4066.00	12720	20231017	-82.04	1899	20240805	20.33	8700	-73.74	20240109	1899	20.33	20240805	12720	-82.04	20231017	1899	20.33	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
147	20241004	140600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	-30	5	-1.30	445079935	193916	50.17	2355	2355	2240	3000	1620	2310	2295.21	1.44	983	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	825	-0.36	0.56	12	0.54	-6334.00	4066.00	12720	20231017	-82.08	1899	20240805	20.06	8700	-73.79	20240109	1899	20.06	20240805	12720	-82.08	20231017	1899	20.06	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
148	20241004	130557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	-20	5	-0.87	367707880	160026	41.40	2355	2355	2240	3000	1620	2310	2297.79	1.44	8276	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	829	-0.36	0.56	12	0.44	-6334.00	4066.00	12720	20231017	-82.00	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	12720	-82.00	20231017	1899	20.59	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
149	20241004	120557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	-10	5	-0.43	315737720	137279	35.52	2355	2355	2240	3000	1620	2310	2299.96	1.44	13582	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	832	-0.36	0.57	12	0.38	-6334.00	4066.00	12720	20231017	-81.92	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	12720	-81.92	20231017	1899	21.12	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
150	20241004	110554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	0	3	0.00	270105965	117467	30.39	2355	2355	2240	3000	1620	2310	2299.40	1.44	21684	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	836	-0.36	0.57	12	0.32	-6334.00	4066.00	12720	20231017	-81.84	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	12720	-81.84	20231017	1899	21.64	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
151	20241004	100552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	-20	5	-0.87	204956065	89210	23.08	2355	2355	2240	3000	1620	2310	2297.43	1.44	15735	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	829	-0.36	0.56	12	0.25	-6334.00	4066.00	12720	20231017	-82.00	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	12720	-82.00	20231017	1899	20.59	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
152	20241004	090553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	35	2	1.52	36177015	15463	4.00	2355	2355	2315	3000	1620	2310	2339.94	1.44	-4286	2456	2382	2291	2217	2126	2420	2255	181	690	500	1610	5	1	36189497	849	-0.37	0.58	12	0.04	-6334.00	4066.00	12720	20231017	-81.56	1899	20240805	23.49	8700	-73.05	20240109	1899	23.49	20240805	12720	-81.56	20231017	1899	23.49	20240805	0.01	N	073570	500	180 억	521320	N	N	N	N
153	20241002	160550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	10	2	0.43	873655415	382958	27.60	2270	2365	2200	2990	1610	2300	2281.27	1.50	-22425	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	836	-0.36	0.57	12	1.06	-6334.00	4066.00	12720	20231017	-81.84	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	12720	-81.84	20231017	1899	21.64	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
154	20241002	150600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	-30	5	-1.30	789917860	346758	24.99	2270	2355	2200	2990	1610	2300	2277.94	1.50	-19072	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	822	-0.36	0.56	12	0.96	-6334.00	4066.00	12720	20231017	-82.15	1899	20240805	19.54	8700	-73.91	20240109	1899	19.54	20240805	12720	-82.15	20231017	1899	19.54	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
155	20241002	140558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-15	5	-0.65	752362625	330285	23.80	2270	2355	2200	2990	1610	2300	2277.85	1.50	-15706	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	827	-0.36	0.56	12	0.91	-6334.00	4066.00	12720	20231017	-82.04	1899	20240805	20.33	8700	-73.74	20240109	1899	20.33	20240805	12720	-82.04	20231017	1899	20.33	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
156	20241002	130553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	5	2	0.22	688359410	302396	21.79	2270	2355	2200	2990	1610	2300	2276.27	1.50	-7580	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	834	-0.36	0.57	12	0.84	-6334.00	4066.00	12720	20231017	-81.88	1899	20240805	21.38	8700	-73.51	20240109	1899	21.38	20240805	12720	-81.88	20231017	1899	21.38	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
157	20241002	120549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2320	20	2	0.87	593731520	261631	18.85	2270	2355	2200	2990	1610	2300	2269.22	1.50	192	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	840	-0.37	0.57	12	0.72	-6334.00	4066.00	12720	20231017	-81.76	1899	20240805	22.17	8700	-73.33	20240109	1899	22.17	20240805	12720	-81.76	20231017	1899	22.17	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
158	20241002	110544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	-5	5	-0.22	489573975	216676	15.61	2270	2300	2200	2990	1610	2300	2259.28	1.50	8071	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	831	-0.36	0.56	12	0.60	-6334.00	4066.00	12720	20231017	-81.96	1899	20240805	20.85	8700	-73.62	20240109	1899	20.85	20240805	12720	-81.96	20231017	1899	20.85	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
159	20241002	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-15	5	-0.65	381144720	169219	12.19	2270	2300	2200	2990	1610	2300	2252.08	1.50	14663	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	827	-0.36	0.56	12	0.47	-6334.00	4066.00	12720	20231017	-82.04	1899	20240805	20.33	8700	-73.74	20240109	1899	20.33	20240805	12720	-82.04	20231017	1899	20.33	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N
160	20241002	090541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2240	-60	5	-2.61	92344420	41228	2.97	2270	2270	2200	2990	1610	2300	2238.28	1.50	-1130	2613	2456	2358	2201	2103	2407	2152	181	690	500	1610	5	1	36189497	811	-0.35	0.55	12	0.11	-6334.00	4066.00	12720	20231017	-82.39	1899	20240805	17.96	8700	-74.25	20240109	1899	17.96	20240805	12720	-82.39	20231017	1899	17.96	20240805	0.01	N	073570	500	180 억	541484	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History