KissMeData/365900/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 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	20231031	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3950	25	2	0.64	17067375	4327	96.58	3925	3985	3925	5100	2750	3925	3944.39	1.46	143	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	289	20.68	0.59	12	0.06	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
3	20231031	151234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3960	35	2	0.89	16676330	4228	94.38	3925	3985	3925	5100	2750	3925	3944.26	1.46	137	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	289	20.73	0.59	12	0.06	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
4	20231031	141244	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3945	20	2	0.51	15585610	3951	88.19	3925	3985	3925	5100	2750	3925	3944.73	1.46	196	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	288	20.65	0.59	12	0.05	191.00	6716.00	9170	20230105	-56.98	3730	20231027	5.76	9170	-56.98	20230105	3730	5.76	20231027	9170	-56.98	20230105	3730	5.76	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
5	20231031	131232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3945	20	2	0.51	15076745	3822	85.31	3925	3985	3925	5100	2750	3925	3944.73	1.46	158	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	288	20.65	0.59	12	0.05	191.00	6716.00	9170	20230105	-56.98	3730	20231027	5.76	9170	-56.98	20230105	3730	5.76	20231027	9170	-56.98	20230105	3730	5.76	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
6	20231031	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3935	10	2	0.25	13221305	3350	74.78	3925	3985	3925	5100	2750	3925	3946.66	1.46	191	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	288	20.60	0.59	12	0.05	191.00	6716.00	9170	20230105	-57.09	3730	20231027	5.50	9170	-57.09	20230105	3730	5.50	20231027	9170	-57.09	20230105	3730	5.50	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
7	20231031	111303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3985	60	2	1.53	8661645	2191	48.91	3925	3985	3925	5100	2750	3925	3953.28	1.46	50	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	291	20.86	0.59	12	0.03	191.00	6716.00	9170	20230105	-56.54	3730	20231027	6.84	9170	-56.54	20230105	3730	6.84	20231027	9170	-56.54	20230105	3730	6.84	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
8	20231031	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3935	10	2	0.25	7318365	1852	41.34	3925	3985	3925	5100	2750	3925	3951.60	1.46	50	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	288	20.60	0.59	12	0.03	191.00	6716.00	9170	20230105	-57.09	3730	20231027	5.50	9170	-57.09	20230105	3730	5.50	20231027	9170	-57.09	20230105	3730	5.50	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
9	20231031	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3965	40	2	1.02	4972330	1260	28.12	3925	3985	3925	5100	2750	3925	3946.29	1.46	104	3988	3956	3908	3876	3828	3932	3852	37	1175	500	2430	5	1	7310300	290	20.76	0.59	12	0.02	191.00	6716.00	9170	20230105	-56.76	3730	20231027	6.30	9170	-56.76	20230105	3730	6.30	20231027	9170	-56.76	20230105	3730	6.30	20231027	1.52	N	365900	500	36 억	106467	N	N	N	N
10	20231030	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3925	-15	5	-0.38	17126475	4380	72.54	3940	3940	3860	5120	2760	3940	3909.98	1.45	401	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	287	20.55	0.58	12	0.06	191.00	6716.00	9170	20230105	-57.20	3730	20231027	5.23	9170	-57.20	20230105	3730	5.23	20231027	9170	-57.20	20230105	3730	5.23	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
11	20231030	151150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3905	-35	5	-0.89	11281080	2890	47.86	3940	3940	3860	5120	2760	3940	3903.17	1.45	238	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	285	20.45	0.58	12	0.04	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
12	20231030	141149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3920	-20	5	-0.51	10670940	2734	45.28	3940	3940	3860	5120	2760	3940	3902.71	1.45	250	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	287	20.52	0.58	12	0.04	191.00	6716.00	9170	20230105	-57.25	3730	20231027	5.09	9170	-57.25	20230105	3730	5.09	20231027	9170	-57.25	20230105	3730	5.09	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
13	20231030	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3910	-30	5	-0.76	9738090	2496	41.34	3940	3940	3860	5120	2760	3940	3901.09	1.45	225	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	286	20.47	0.58	12	0.03	191.00	6716.00	9170	20230105	-57.36	3730	20231027	4.83	9170	-57.36	20230105	3730	4.83	20231027	9170	-57.36	20230105	3730	4.83	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
14	20231030	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3905	-35	5	-0.89	9378720	2404	39.81	3940	3940	3860	5120	2760	3940	3900.89	1.45	133	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	285	20.45	0.58	12	0.03	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
15	20231030	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3905	-35	5	-0.89	8285320	2124	35.18	3940	3940	3860	5120	2760	3940	3900.34	1.45	104	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	285	20.45	0.58	12	0.03	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
16	20231030	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3905	-35	5	-0.89	6922070	1774	29.38	3940	3940	3885	5120	2760	3940	3901.41	1.45	55	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	285	20.45	0.58	12	0.02	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
17	20231030	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3940	0	3	0.00	1438100	365	6.05	3940	3940	3940	5120	2760	3940	3940.00	1.45	-50	4100	4020	3875	3795	3650	4060	3835	37	1180	500	2440	5	1	7310300	288	20.63	0.59	12	0.00	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.50	N	365900	500	36 억	106089	N	N	N	N
18	20231027	161045	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3940	45	2	1.16	23385110	6038	74.89	3895	3955	3730	5060	2730	3895	3872.81	1.44	681	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	288	20.63	0.59	12	0.08	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
19	20231027	151140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3935	40	2	1.03	22349020	5775	71.63	3895	3955	3730	5060	2730	3895	3869.96	1.44	657	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	288	20.60	0.59	12	0.08	191.00	6716.00	9170	20230105	-57.09	3730	20231027	5.50	9170	-57.09	20230105	3730	5.50	20231027	9170	-57.09	20230105	3730	5.50	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
20	20231027	141139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3940	45	2	1.16	21747900	5622	69.73	3895	3955	3730	5060	2730	3895	3868.36	1.44	751	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	288	20.63	0.59	12	0.08	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
21	20231027	131128	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3945	50	2	1.28	20885525	5403	67.02	3895	3955	3730	5060	2730	3895	3865.54	1.44	727	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	288	20.65	0.59	12	0.07	191.00	6716.00	9170	20230105	-56.98	3730	20231027	5.76	9170	-56.98	20230105	3730	5.76	20231027	9170	-56.98	20230105	3730	5.76	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
22	20231027	121141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3905	10	2	0.26	16584055	4310	53.46	3895	3935	3730	5060	2730	3895	3847.81	1.44	610	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	285	20.45	0.58	12	0.06	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
23	20231027	111147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3915	20	2	0.51	16447150	4275	53.03	3895	3915	3730	5060	2730	3895	3847.29	1.44	582	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	286	20.50	0.58	12	0.06	191.00	6716.00	9170	20230105	-57.31	3730	20231027	4.96	9170	-57.31	20230105	3730	4.96	20231027	9170	-57.31	20230105	3730	4.96	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
24	20231027	101136	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3855	-40	5	-1.03	14402920	3748	46.49	3895	3895	3730	5060	2730	3895	3842.83	1.44	339	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	282	20.18	0.57	12	0.05	191.00	6716.00	9170	20230105	-57.96	3730	20231027	3.35	9170	-57.96	20230105	3730	3.35	20231027	9170	-57.96	20230105	3730	3.35	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
25	20231027	091142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3895	0	3	0.00	5093165	1318	16.35	3895	3895	3860	5060	2730	3895	3864.31	1.44	37	4141	4017	3946	3822	3751	3982	3787	37	1165	500	2410	5	1	7310300	285	20.39	0.58	12	0.02	191.00	6716.00	9170	20230105	-57.52	3860	20231027	0.91	9170	-57.52	20230105	3860	0.91	20231027	9170	-57.52	20230105	3860	0.91	20231027	1.50	N	365900	500	36 억	105410	N	N	N	N
26	20231026	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3895	-185	5	-4.53	31526875	8043	229.80	4040	4070	3875	5300	2860	4080	3919.79	1.45	-249	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	285	20.39	0.58	12	0.11	191.00	6716.00	9170	20230105	-57.52	3870	20231023	0.65	9170	-57.52	20230105	3870	0.65	20231023	9170	-57.52	20230105	3870	0.65	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
27	20231026	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3895	-185	5	-4.53	28188860	7186	205.31	4040	4070	3875	5300	2860	4080	3922.75	1.45	-324	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	285	20.39	0.58	12	0.10	191.00	6716.00	9170	20230105	-57.52	3870	20231023	0.65	9170	-57.52	20230105	3870	0.65	20231023	9170	-57.52	20230105	3870	0.65	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
28	20231026	141124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3915	-165	5	-4.04	16722325	4239	121.11	4040	4070	3910	5300	2860	4080	3944.87	1.45	540	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	286	20.50	0.58	12	0.06	191.00	6716.00	9170	20230105	-57.31	3870	20231023	1.16	9170	-57.31	20230105	3870	1.16	20231023	9170	-57.31	20230105	3870	1.16	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
29	20231026	131122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3935	-145	5	-3.55	14105815	3572	102.06	4040	4070	3910	5300	2860	4080	3949.00	1.45	601	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	288	20.60	0.59	12	0.05	191.00	6716.00	9170	20230105	-57.09	3870	20231023	1.68	9170	-57.09	20230105	3870	1.68	20231023	9170	-57.09	20230105	3870	1.68	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
30	20231026	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3975	-105	5	-2.57	13798860	3494	99.83	4040	4070	3910	5300	2860	4080	3949.30	1.45	568	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	291	20.81	0.59	12	0.05	191.00	6716.00	9170	20230105	-56.65	3870	20231023	2.71	9170	-56.65	20230105	3870	2.71	20231023	9170	-56.65	20230105	3870	2.71	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
31	20231026	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4020	-60	5	-1.47	3149405	781	22.31	4040	4070	3920	5300	2860	4080	4032.53	1.45	-322	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	294	21.05	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.16	3870	20231023	3.88	9170	-56.16	20230105	3870	3.88	20231023	9170	-56.16	20230105	3870	3.88	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
32	20231026	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4030	-50	5	-1.23	3121225	774	22.11	4040	4070	3920	5300	2860	4080	4032.59	1.45	-316	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	295	21.10	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.05	3870	20231023	4.13	9170	-56.05	20230105	3870	4.13	20231023	9170	-56.05	20230105	3870	4.13	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
33	20231026	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4070	-10	5	-0.25	2745155	681	19.46	4040	4070	4015	5300	2860	4080	4031.06	1.45	-300	4156	4117	4071	4032	3986	4095	4010	37	1220	500	2520	5	1	7310300	298	21.31	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.62	3870	20231023	5.17	9170	-55.62	20230105	3870	5.17	20231023	9170	-55.62	20230105	3870	5.17	20231023	1.50	N	365900	500	36 억	105671	N	N	N	N
34	20231025	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4080	20	2	0.49	14278890	3500	32.61	4100	4110	4025	5270	2845	4060	4079.68	1.44	64	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	298	21.36	0.61	12	0.05	191.00	6716.00	9170	20230105	-55.51	3870	20231023	5.43	9170	-55.51	20230105	3870	5.43	20231023	9170	-55.51	20230105	3870	5.43	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
35	20231025	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4065	5	2	0.12	13146295	3222	30.02	4100	4110	4025	5270	2845	4060	4080.17	1.44	75	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	297	21.28	0.61	12	0.04	191.00	6716.00	9170	20230105	-55.67	3870	20231023	5.04	9170	-55.67	20230105	3870	5.04	20231023	9170	-55.67	20230105	3870	5.04	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
36	20231025	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4065	5	2	0.12	12004975	2941	27.40	4100	4110	4025	5270	2845	4060	4081.94	1.44	17	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	297	21.28	0.61	12	0.04	191.00	6716.00	9170	20230105	-55.67	3870	20231023	5.04	9170	-55.67	20230105	3870	5.04	20231023	9170	-55.67	20230105	3870	5.04	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
37	20231025	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4060	0	3	0.00	9329130	2282	21.26	4100	4110	4060	5270	2845	4060	4088.14	1.44	-24	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	297	21.26	0.60	12	0.03	191.00	6716.00	9170	20230105	-55.73	3870	20231023	4.91	9170	-55.73	20230105	3870	4.91	20231023	9170	-55.73	20230105	3870	4.91	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
38	20231025	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4080	20	2	0.49	9036175	2210	20.59	4100	4110	4060	5270	2845	4060	4088.77	1.44	-29	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	298	21.36	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.51	3870	20231023	5.43	9170	-55.51	20230105	3870	5.43	20231023	9170	-55.51	20230105	3870	5.43	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
39	20231025	111122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4075	15	2	0.37	9027995	2208	20.57	4100	4110	4060	5270	2845	4060	4088.77	1.44	-29	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	298	21.34	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.56	3870	20231023	5.30	9170	-55.56	20230105	3870	5.30	20231023	9170	-55.56	20230105	3870	5.30	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
40	20231025	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4100	40	2	0.99	8392950	2052	19.12	4100	4110	4060	5270	2845	4060	4090.13	1.44	-55	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	300	21.47	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.29	3870	20231023	5.94	9170	-55.29	20230105	3870	5.94	20231023	9170	-55.29	20230105	3870	5.94	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
41	20231025	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4095	35	2	0.86	6507025	1588	14.79	4100	4110	4070	5270	2845	4060	4097.62	1.44	-58	4170	4115	4005	3950	3840	4142	3977	37	1210	500	2510	5	1	7310300	299	21.44	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.34	3870	20231023	5.81	9170	-55.34	20230105	3870	5.81	20231023	9170	-55.34	20230105	3870	5.81	20231023	1.52	N	365900	500	36 억	105618	N	N	N	N
42	20231024	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4060	100	2	2.53	42252535	10731	93.44	3935	4060	3895	5140	2775	3960	3936.78	1.41	2281	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	297	21.26	0.60	12	0.15	191.00	6716.00	9170	20230105	-55.73	3870	20231023	4.91	9170	-55.73	20230105	3870	4.91	20231023	9170	-55.73	20230105	3870	4.91	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
43	20231024	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4000	40	2	1.01	40983245	10417	90.71	3935	4000	3895	5140	2775	3960	3934.27	1.41	2294	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	292	20.94	0.60	12	0.14	191.00	6716.00	9170	20230105	-56.38	3870	20231023	3.36	9170	-56.38	20230105	3870	3.36	20231023	9170	-56.38	20230105	3870	3.36	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
44	20231024	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3985	25	2	0.63	34345750	8752	76.21	3935	3990	3895	5140	2775	3960	3924.33	1.41	1960	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	291	20.86	0.59	12	0.12	191.00	6716.00	9170	20230105	-56.54	3870	20231023	2.97	9170	-56.54	20230105	3870	2.97	20231023	9170	-56.54	20230105	3870	2.97	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
45	20231024	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3920	-40	5	-1.01	21651355	5534	48.19	3935	3960	3895	5140	2775	3960	3912.42	1.41	905	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	287	20.52	0.58	12	0.08	191.00	6716.00	9170	20230105	-57.25	3870	20231023	1.29	9170	-57.25	20230105	3870	1.29	20231023	9170	-57.25	20230105	3870	1.29	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
46	20231024	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3915	-45	5	-1.14	21623940	5527	48.13	3935	3960	3895	5140	2775	3960	3912.42	1.41	905	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	286	20.50	0.58	12	0.08	191.00	6716.00	9170	20230105	-57.31	3870	20231023	1.16	9170	-57.31	20230105	3870	1.16	20231023	9170	-57.31	20230105	3870	1.16	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
47	20231024	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3915	-45	5	-1.14	21537810	5505	47.94	3935	3960	3895	5140	2775	3960	3912.41	1.41	926	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	286	20.50	0.58	12	0.08	191.00	6716.00	9170	20230105	-57.31	3870	20231023	1.16	9170	-57.31	20230105	3870	1.16	20231023	9170	-57.31	20230105	3870	1.16	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
48	20231024	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3905	-55	5	-1.39	16787235	4286	37.32	3935	3960	3895	5140	2775	3960	3916.76	1.41	928	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	285	20.45	0.58	12	0.06	191.00	6716.00	9170	20230105	-57.42	3870	20231023	0.90	9170	-57.42	20230105	3870	0.90	20231023	9170	-57.42	20230105	3870	0.90	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
49	20231024	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3960	0	3	0.00	3753910	954	8.31	3935	3960	3920	5140	2775	3960	3934.92	1.41	530	4073	4016	3943	3886	3813	4045	3915	37	1180	500	2450	5	1	7310300	289	20.73	0.59	12	0.01	191.00	6716.00	9170	20230105	-56.82	3870	20231023	2.33	9170	-56.82	20230105	3870	2.33	20231023	9170	-56.82	20230105	3870	2.33	20231023	1.53	N	365900	500	36 억	103306	N	N	N	N
50	20231023	161047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3960	-90	5	-2.22	44874665	11453	82.17	3875	4000	3870	5260	2835	4050	3918.16	1.38	2708	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	289	20.73	0.59	12	0.16	191.00	6716.00	9170	20230105	-56.82	3870	20231023	2.33	9170	-56.82	20230105	3870	2.33	20231023	9170	-56.82	20230105	3870	2.33	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
51	20231023	151053	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3930	-120	5	-2.96	43284075	11049	79.27	3875	4000	3870	5260	2835	4050	3917.47	1.38	2722	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	287	20.58	0.59	12	0.15	191.00	6716.00	9170	20230105	-57.14	3870	20231023	1.55	9170	-57.14	20230105	3870	1.55	20231023	9170	-57.14	20230105	3870	1.55	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
52	20231023	141052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3960	-90	5	-2.22	38169250	9752	69.97	3875	4000	3870	5260	2835	4050	3913.99	1.38	2731	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	289	20.73	0.59	12	0.13	191.00	6716.00	9170	20230105	-56.82	3870	20231023	2.33	9170	-56.82	20230105	3870	2.33	20231023	9170	-56.82	20230105	3870	2.33	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
53	20231023	131058	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3935	-115	5	-2.84	36612115	9358	67.14	3875	4000	3870	5260	2835	4050	3912.39	1.38	2906	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	288	20.60	0.59	12	0.13	191.00	6716.00	9170	20230105	-57.09	3870	20231023	1.68	9170	-57.09	20230105	3870	1.68	20231023	9170	-57.09	20230105	3870	1.68	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
54	20231023	121047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3960	-90	5	-2.22	31356110	8024	57.57	3875	4000	3870	5260	2835	4050	3907.79	1.38	2907	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	289	20.73	0.59	12	0.11	191.00	6716.00	9170	20230105	-56.82	3870	20231023	2.33	9170	-56.82	20230105	3870	2.33	20231023	9170	-56.82	20230105	3870	2.33	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
55	20231023	111046	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3970	-80	5	-1.98	27800865	7128	51.14	3875	4000	3870	5260	2835	4050	3900.23	1.38	2907	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	290	20.79	0.59	12	0.10	191.00	6716.00	9170	20230105	-56.71	3870	20231023	2.58	9170	-56.71	20230105	3870	2.58	20231023	9170	-56.71	20230105	3870	2.58	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
56	20231023	101038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3965	-85	5	-2.10	23346960	6004	43.08	3875	4000	3870	5260	2835	4050	3888.57	1.38	2263	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	290	20.76	0.59	12	0.08	191.00	6716.00	9170	20230105	-56.76	3870	20231023	2.45	9170	-56.76	20230105	3870	2.45	20231023	9170	-56.76	20230105	3870	2.45	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
57	20231023	091059	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4000	-50	5	-1.23	17310180	4467	32.05	3875	4000	3870	5260	2835	4050	3875.12	1.38	2002	4316	4182	4096	3962	3876	4140	3920	37	1210	500	2510	5	1	7310300	292	20.94	0.60	12	0.06	191.00	6716.00	9170	20230105	-56.38	3870	20231023	3.36	9170	-56.38	20230105	3870	3.36	20231023	9170	-56.38	20230105	3870	3.36	20231023	1.54	N	365900	500	36 억	100558	N	N	N	N
58	20231020	161042	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4050	-180	5	-4.26	56309860	13861	353.42	4230	4230	4010	5490	2965	4230	4062.47	1.43	-5585	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	296	21.20	0.60	12	0.19	191.00	6716.00	9170	20230105	-55.83	4010	20231020	1.00	9170	-55.83	20230105	4010	1.00	20231020	9170	-55.83	20230105	4010	1.00	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
59	20231020	151041	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4020	-210	5	-4.96	51447565	12658	322.74	4230	4230	4010	5490	2965	4230	4064.43	1.43	-5667	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	294	21.05	0.60	12	0.17	191.00	6716.00	9170	20230105	-56.16	4010	20231020	0.25	9170	-56.16	20230105	4010	0.25	20231020	9170	-56.16	20230105	4010	0.25	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
60	20231020	141052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4050	-180	5	-4.26	46987670	11553	294.57	4230	4230	4010	5490	2965	4230	4067.14	1.43	-5228	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	296	21.20	0.60	12	0.16	191.00	6716.00	9170	20230105	-55.83	4010	20231020	1.00	9170	-55.83	20230105	4010	1.00	20231020	9170	-55.83	20230105	4010	1.00	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
61	20231020	131024	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4025	-205	5	-4.85	43517085	10695	272.69	4230	4230	4010	5490	2965	4230	4068.92	1.43	-4816	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	294	21.07	0.60	12	0.15	191.00	6716.00	9170	20230105	-56.11	4010	20231020	0.37	9170	-56.11	20230105	4010	0.37	20231020	9170	-56.11	20230105	4010	0.37	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
62	20231020	121035	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4030	-200	5	-4.73	40787695	10016	255.38	4230	4230	4010	5490	2965	4230	4072.25	1.43	-4452	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	295	21.10	0.60	12	0.14	191.00	6716.00	9170	20230105	-56.05	4010	20231020	0.50	9170	-56.05	20230105	4010	0.50	20231020	9170	-56.05	20230105	4010	0.50	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
63	20231020	111045	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4050	-180	5	-4.26	37042670	9089	231.74	4230	4230	4010	5490	2965	4230	4075.55	1.43	-3772	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	296	21.20	0.60	12	0.12	191.00	6716.00	9170	20230105	-55.83	4010	20231020	1.00	9170	-55.83	20230105	4010	1.00	20231020	9170	-55.83	20230105	4010	1.00	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
64	20231020	101037	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4015	-215	5	-5.08	30390430	7442	189.75	4230	4230	4010	5490	2965	4230	4083.64	1.43	-3658	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	294	21.02	0.60	12	0.10	191.00	6716.00	9170	20230105	-56.22	4010	20231020	0.12	9170	-56.22	20230105	4010	0.12	20231020	9170	-56.22	20230105	4010	0.12	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
65	20231020	091033	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4105	-125	5	-2.96	6836420	1645	41.94	4230	4230	4095	5490	2965	4230	4155.88	1.43	-1000	4460	4345	4275	4160	4090	4310	4125	37	1260	500	2620	5	1	7310300	300	21.49	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.23	4095	20231020	0.24	9170	-55.23	20230105	4095	0.24	20231020	9170	-55.23	20230105	4095	0.24	20231020	1.54	N	365900	500	36 억	104327	N	N	N	N
66	20231019	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4230	-140	5	-3.20	16811870	3922	90.14	4370	4390	4205	5680	3060	4370	4286.56	1.43	-470	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	309	22.15	0.63	12	0.05	191.00	6716.00	9170	20230105	-53.87	4155	20230927	1.81	9170	-53.87	20230105	4155	1.81	20230927	9170	-53.87	20230105	4155	1.81	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
67	20231019	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4250	-120	5	-2.75	16549610	3860	88.72	4370	4390	4205	5680	3060	4370	4287.46	1.43	-481	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	311	22.25	0.63	12	0.05	191.00	6716.00	9170	20230105	-53.65	4155	20230927	2.29	9170	-53.65	20230105	4155	2.29	20230927	9170	-53.65	20230105	4155	2.29	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
68	20231019	141037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4340	-30	5	-0.69	15663940	3651	83.91	4370	4390	4205	5680	3060	4370	4290.31	1.43	-487	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	317	22.72	0.65	12	0.05	191.00	6716.00	9170	20230105	-52.67	4155	20230927	4.45	9170	-52.67	20230105	4155	4.45	20230927	9170	-52.67	20230105	4155	4.45	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
69	20231019	131027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4215	-155	5	-3.55	8962660	2100	48.26	4370	4370	4205	5680	3060	4370	4267.93	1.43	229	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	308	22.07	0.63	12	0.03	191.00	6716.00	9170	20230105	-54.03	4155	20230927	1.44	9170	-54.03	20230105	4155	1.44	20230927	9170	-54.03	20230105	4155	1.44	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
70	20231019	121034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4235	-135	5	-3.09	8510360	1993	45.81	4370	4370	4205	5680	3060	4370	4270.13	1.43	247	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	310	22.17	0.63	12	0.03	191.00	6716.00	9170	20230105	-53.82	4155	20230927	1.93	9170	-53.82	20230105	4155	1.93	20230927	9170	-53.82	20230105	4155	1.93	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
71	20231019	111027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4235	-135	5	-3.09	7908440	1851	42.54	4370	4370	4205	5680	3060	4370	4272.52	1.43	288	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	310	22.17	0.63	12	0.03	191.00	6716.00	9170	20230105	-53.82	4155	20230927	1.93	9170	-53.82	20230105	4155	1.93	20230927	9170	-53.82	20230105	4155	1.93	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
72	20231019	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4250	-120	5	-2.75	7544035	1765	40.57	4370	4370	4205	5680	3060	4370	4274.24	1.43	299	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	311	22.25	0.63	12	0.02	191.00	6716.00	9170	20230105	-53.65	4155	20230927	2.29	9170	-53.65	20230105	4155	2.29	20230927	9170	-53.65	20230105	4155	2.29	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
73	20231019	091031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4290	-80	5	-1.83	6195565	1448	33.28	4370	4370	4205	5680	3060	4370	4278.71	1.43	275	4386	4377	4371	4362	4356	4382	4367	37	1310	500	2700	5	1	7310300	314	22.46	0.64	12	0.02	191.00	6716.00	9170	20230105	-53.22	4155	20230927	3.25	9170	-53.22	20230105	4155	3.25	20230927	9170	-53.22	20230105	4155	3.25	20230927	1.42	N	365900	500	36 억	104773	N	N	N	N
74	20231018	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4370	5	2	0.11	18995480	4351	32.06	4365	4380	4365	5670	3060	4365	4365.77	1.43	-61	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	319	22.88	0.65	12	0.06	191.00	6716.00	9170	20230105	-52.34	4155	20230927	5.17	9170	-52.34	20230105	4155	5.17	20230927	9170	-52.34	20230105	4155	5.17	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
75	20231018	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	10	2	0.23	18768245	4299	31.68	4365	4380	4365	5670	3060	4365	4365.72	1.43	-71	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	320	22.91	0.65	12	0.06	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
76	20231018	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4370	5	2	0.11	17111770	3920	28.89	4365	4380	4365	5670	3060	4365	4365.25	1.43	-70	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	319	22.88	0.65	12	0.05	191.00	6716.00	9170	20230105	-52.34	4155	20230927	5.17	9170	-52.34	20230105	4155	5.17	20230927	9170	-52.34	20230105	4155	5.17	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
77	20231018	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	0	3	0.00	16543930	3790	27.93	4365	4380	4365	5670	3060	4365	4365.15	1.43	-66	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	319	22.85	0.65	12	0.05	191.00	6716.00	9170	20230105	-52.40	4155	20230927	5.05	9170	-52.40	20230105	4155	5.05	20230927	9170	-52.40	20230105	4155	5.05	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
78	20231018	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	0	3	0.00	14182460	3249	23.94	4365	4380	4365	5670	3060	4365	4365.18	1.43	-65	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	319	22.85	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.40	4155	20230927	5.05	9170	-52.40	20230105	4155	5.05	20230927	9170	-52.40	20230105	4155	5.05	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
79	20231018	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	0	3	0.00	11895090	2725	20.08	4365	4380	4365	5670	3060	4365	4365.17	1.43	-65	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	319	22.85	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.40	4155	20230927	5.05	9170	-52.40	20230105	4155	5.05	20230927	9170	-52.40	20230105	4155	5.05	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
80	20231018	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	10	2	0.23	11445475	2622	19.32	4365	4380	4365	5670	3060	4365	4365.17	1.43	-65	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	320	22.91	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
81	20231018	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	10	2	0.23	2606040	597	4.40	4365	4380	4365	5670	3060	4365	4365.23	1.43	-69	4431	4397	4381	4347	4331	4390	4340	37	1305	500	2700	5	1	7310300	320	22.91	0.65	12	0.01	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.44	N	365900	500	36 억	104838	N	N	N	N
82	20231017	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	-10	5	-0.23	59258505	13569	181.33	4365	4415	4365	5680	3065	4375	4367.20	1.43	630	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	319	22.85	0.65	12	0.19	191.00	6716.00	9170	20230105	-52.40	4155	20230927	5.05	9170	-52.40	20230105	4155	5.05	20230927	9170	-52.40	20230105	4155	5.05	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
83	20231017	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	0	3	0.00	57569250	13182	176.16	4365	4415	4365	5680	3065	4375	4367.26	1.43	620	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	320	22.91	0.65	12	0.18	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
84	20231017	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4380	5	2	0.11	23756885	5436	72.64	4365	4415	4365	5680	3065	4375	4370.29	1.43	620	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	320	22.93	0.65	12	0.07	191.00	6716.00	9170	20230105	-52.24	4155	20230927	5.42	9170	-52.24	20230105	4155	5.42	20230927	9170	-52.24	20230105	4155	5.42	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
85	20231017	131018	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	0	3	0.00	23002670	5264	70.35	4365	4415	4365	5680	3065	4375	4369.81	1.43	714	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	320	22.91	0.65	12	0.07	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
86	20231017	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4400	25	2	0.57	22967605	5256	70.24	4365	4415	4365	5680	3065	4375	4369.79	1.43	714	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	322	23.04	0.66	12	0.07	191.00	6716.00	9170	20230105	-52.02	4155	20230927	5.90	9170	-52.02	20230105	4155	5.90	20230927	9170	-52.02	20230105	4155	5.90	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
87	20231017	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4385	10	2	0.23	22024360	5040	67.35	4365	4415	4365	5680	3065	4375	4369.91	1.43	720	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	321	22.96	0.65	12	0.07	191.00	6716.00	9170	20230105	-52.18	4155	20230927	5.54	9170	-52.18	20230105	4155	5.54	20230927	9170	-52.18	20230105	4155	5.54	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
88	20231017	101004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4400	25	2	0.57	18360070	4201	56.14	4365	4415	4365	5680	3065	4375	4370.40	1.43	800	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	322	23.04	0.66	12	0.06	191.00	6716.00	9170	20230105	-52.02	4155	20230927	5.90	9170	-52.02	20230105	4155	5.90	20230927	9170	-52.02	20230105	4155	5.90	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
89	20231017	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	-10	5	-0.23	8351155	1913	25.56	4365	4375	4365	5680	3065	4375	4365.48	1.43	6	4421	4397	4381	4357	4341	4410	4370	37	1305	500	2710	5	1	7310300	319	22.85	0.65	12	0.03	191.00	6716.00	9170	20230105	-52.40	4155	20230927	5.05	9170	-52.40	20230105	4155	5.05	20230927	9170	-52.40	20230105	4155	5.05	20230927	1.45	N	365900	500	36 억	104209	N	N	N	N
90	20231016	161013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	-5	5	-0.11	24815040	5677	86.90	4365	4405	4365	5690	3070	4380	4371.15	1.43	11	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	320	22.91	0.65	12	0.08	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
91	20231016	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	-5	5	-0.11	20898550	4782	73.20	4365	4405	4365	5690	3070	4380	4370.25	1.43	1	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	320	22.91	0.65	12	0.07	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
92	20231016	141015	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	-5	5	-0.11	14039590	3211	49.15	4365	4405	4365	5690	3070	4380	4372.34	1.43	8	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	320	22.91	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
93	20231016	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4370	-10	5	-0.23	11878405	2716	41.57	4365	4405	4365	5690	3070	4380	4373.49	1.43	80	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	319	22.88	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.34	4155	20230927	5.17	9170	-52.34	20230105	4155	5.17	20230927	9170	-52.34	20230105	4155	5.17	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
94	20231016	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4370	-10	5	-0.23	11458885	2620	40.10	4365	4405	4365	5690	3070	4380	4373.62	1.43	80	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	319	22.88	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.34	4155	20230927	5.17	9170	-52.34	20230105	4155	5.17	20230927	9170	-52.34	20230105	4155	5.17	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
95	20231016	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4390	10	2	0.23	10644620	2434	37.26	4365	4405	4365	5690	3070	4380	4373.30	1.43	89	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	321	22.98	0.65	12	0.03	191.00	6716.00	9170	20230105	-52.13	4155	20230927	5.66	9170	-52.13	20230105	4155	5.66	20230927	9170	-52.13	20230105	4155	5.66	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
96	20231016	100957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4370	-10	5	-0.23	9030195	2066	31.62	4365	4405	4365	5690	3070	4380	4370.86	1.43	89	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	319	22.88	0.65	12	0.03	191.00	6716.00	9170	20230105	-52.34	4155	20230927	5.17	9170	-52.34	20230105	4155	5.17	20230927	9170	-52.34	20230105	4155	5.17	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
97	20231016	091000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	-5	5	-0.11	5695400	1304	19.96	4365	4375	4365	5690	3070	4380	4367.64	1.43	35	4396	4387	4376	4367	4356	4390	4370	37	1310	500	2710	5	1	7310300	320	22.91	0.65	12	0.02	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.46	N	365900	500	36 억	104208	N	N	N	N
98	20231012	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	30	2	0.69	26007120	5979	68.02	4375	4380	4300	5630	3035	4335	4349.62	1.41	1542	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	319	22.85	0.65	12	0.08	191.00	6716.00	9170	20230105	-52.40	4155	20230927	5.05	9170	-52.40	20230105	4155	5.05	20230927	9170	-52.40	20230105	4155	5.05	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
99	20231012	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4370	35	2	0.81	24754365	5692	64.76	4375	4380	4300	5630	3035	4335	4348.97	1.41	1532	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	319	22.88	0.65	12	0.08	191.00	6716.00	9170	20230105	-52.34	4155	20230927	5.17	9170	-52.34	20230105	4155	5.17	20230927	9170	-52.34	20230105	4155	5.17	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
100	20231012	141009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4350	15	2	0.35	21299930	4898	55.72	4375	4380	4300	5630	3035	4335	4348.70	1.41	780	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	318	22.77	0.65	12	0.07	191.00	6716.00	9170	20230105	-52.56	4155	20230927	4.69	9170	-52.56	20230105	4155	4.69	20230927	9170	-52.56	20230105	4155	4.69	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
101	20231012	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4335	0	3	0.00	12204075	2811	31.98	4375	4380	4300	5630	3035	4335	4341.54	1.41	38	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	317	22.70	0.65	12	0.04	191.00	6716.00	9170	20230105	-52.73	4155	20230927	4.33	9170	-52.73	20230105	4155	4.33	20230927	9170	-52.73	20230105	4155	4.33	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
102	20231012	121020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4345	10	2	0.23	8723770	2010	22.87	4375	4380	4300	5630	3035	4335	4340.18	1.41	35	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	318	22.75	0.65	12	0.03	191.00	6716.00	9170	20230105	-52.62	4155	20230927	4.57	9170	-52.62	20230105	4155	4.57	20230927	9170	-52.62	20230105	4155	4.57	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
103	20231012	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4355	20	2	0.46	7786165	1793	20.40	4375	4380	4315	5630	3035	4335	4342.53	1.41	-16	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	318	22.80	0.65	12	0.02	191.00	6716.00	9170	20230105	-52.51	4155	20230927	4.81	9170	-52.51	20230105	4155	4.81	20230927	9170	-52.51	20230105	4155	4.81	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
104	20231012	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4320	-15	5	-0.35	7777455	1791	20.38	4375	4380	4315	5630	3035	4335	4342.52	1.41	-16	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	316	22.62	0.64	12	0.02	191.00	6716.00	9170	20230105	-52.89	4155	20230927	3.97	9170	-52.89	20230105	4155	3.97	20230927	9170	-52.89	20230105	4155	3.97	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
105	20231012	091017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4380	45	2	1.04	183755	42	0.48	4375	4380	4375	5630	3035	4335	4375.12	1.41	-9	4471	4402	4316	4247	4161	4437	4282	37	1295	500	2680	5	1	7310300	320	22.93	0.65	12	0.00	191.00	6716.00	9170	20230105	-52.24	4155	20230927	5.42	9170	-52.24	20230105	4155	5.42	20230927	9170	-52.24	20230105	4155	5.42	20230927	1.40	N	365900	500	36 억	102745	N	N	N	N
106	20231011	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4335	5	2	0.12	37718795	8789	54.38	4330	4385	4230	5620	3035	4330	4291.54	1.37	2658	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	317	22.70	0.65	12	0.12	191.00	6716.00	9170	20230105	-52.73	4155	20230927	4.33	9170	-52.73	20230105	4155	4.33	20230927	9170	-52.73	20230105	4155	4.33	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
107	20231011	151012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4310	-20	5	-0.46	36366460	8477	52.45	4330	4385	4230	5620	3035	4330	4290.02	1.37	2623	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	315	22.57	0.64	12	0.12	191.00	6716.00	9170	20230105	-53.00	4155	20230927	3.73	9170	-53.00	20230105	4155	3.73	20230927	9170	-53.00	20230105	4155	3.73	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
108	20231011	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4330	0	3	0.00	36211110	8441	52.23	4330	4385	4230	5620	3035	4330	4289.91	1.37	2631	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	317	22.67	0.64	12	0.12	191.00	6716.00	9170	20230105	-52.78	4155	20230927	4.21	9170	-52.78	20230105	4155	4.21	20230927	9170	-52.78	20230105	4155	4.21	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
109	20231011	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4330	0	3	0.00	32481350	7576	46.88	4330	4385	4230	5620	3035	4330	4287.40	1.37	2079	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	317	22.67	0.64	12	0.10	191.00	6716.00	9170	20230105	-52.78	4155	20230927	4.21	9170	-52.78	20230105	4155	4.21	20230927	9170	-52.78	20230105	4155	4.21	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
110	20231011	121021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4300	-30	5	-0.69	31318985	7306	45.21	4330	4385	4230	5620	3035	4330	4286.75	1.37	2015	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	314	22.51	0.64	12	0.10	191.00	6716.00	9170	20230105	-53.11	4155	20230927	3.49	9170	-53.11	20230105	4155	3.49	20230927	9170	-53.11	20230105	4155	3.49	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
111	20231011	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	45	2	1.04	3594900	827	5.12	4330	4385	4330	5620	3035	4330	4346.92	1.37	-155	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	320	22.91	0.65	12	0.01	191.00	6716.00	9170	20230105	-52.29	4155	20230927	5.29	9170	-52.29	20230105	4155	5.29	20230927	9170	-52.29	20230105	4155	5.29	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
112	20231011	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4385	55	2	1.27	3034785	699	4.33	4330	4385	4330	5620	3035	4330	4341.61	1.37	-143	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	321	22.96	0.65	12	0.01	191.00	6716.00	9170	20230105	-52.18	4155	20230927	5.54	9170	-52.18	20230105	4155	5.54	20230927	9170	-52.18	20230105	4155	5.54	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
113	20231011	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4355	25	2	0.58	2474735	571	3.53	4330	4355	4330	5620	3035	4330	4334.04	1.37	-140	4476	4402	4361	4287	4246	4382	4267	37	1290	500	2680	5	1	7310300	318	22.80	0.65	12	0.01	191.00	6716.00	9170	20230105	-52.51	4155	20230927	4.81	9170	-52.51	20230105	4155	4.81	20230927	9170	-52.51	20230105	4155	4.81	20230927	1.42	N	365900	500	36 억	100235	N	N	N	N
114	20231010	161615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4330	10	2	0.23	70378240	16159	189.99	4360	4435	4320	5610	3025	4320	4355.36	1.32	4095	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	317	22.67	0.64	12	0.22	191.00	6716.00	9170	20230105	-52.78	4155	20230927	4.21	9170	-52.78	20230105	4155	4.21	20230927	9170	-52.78	20230105	4155	4.21	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
115	20231010	150957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4330	10	2	0.23	63238800	14514	170.65	4360	4435	4320	5610	3025	4320	4357.09	1.32	3916	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	317	22.67	0.64	12	0.20	191.00	6716.00	9170	20230105	-52.78	4155	20230927	4.21	9170	-52.78	20230105	4155	4.21	20230927	9170	-52.78	20230105	4155	4.21	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
116	20231010	141004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4345	25	2	0.58	55577065	12749	149.90	4360	4435	4320	5610	3025	4320	4359.33	1.32	3594	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	318	22.75	0.65	12	0.17	191.00	6716.00	9170	20230105	-52.62	4155	20230927	4.57	9170	-52.62	20230105	4155	4.57	20230927	9170	-52.62	20230105	4155	4.57	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
117	20231010	130957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4345	25	2	0.58	50751275	11637	136.83	4360	4435	4320	5610	3025	4320	4361.20	1.32	3350	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	318	22.75	0.65	12	0.16	191.00	6716.00	9170	20230105	-52.62	4155	20230927	4.57	9170	-52.62	20230105	4155	4.57	20230927	9170	-52.62	20230105	4155	4.57	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
118	20231010	120954	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4385	65	2	1.50	46506150	10663	125.37	4360	4435	4320	5610	3025	4320	4361.45	1.32	3127	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	321	22.96	0.65	12	0.15	191.00	6716.00	9170	20230105	-52.18	4155	20230927	5.54	9170	-52.18	20230105	4155	5.54	20230927	9170	-52.18	20230105	4155	5.54	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
119	20231010	110936	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4395	75	2	1.74	44471415	10201	119.94	4360	4435	4320	5610	3025	4320	4359.52	1.32	2940	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	321	23.01	0.65	12	0.14	191.00	6716.00	9170	20230105	-52.07	4155	20230927	5.78	9170	-52.07	20230105	4155	5.78	20230927	9170	-52.07	20230105	4155	5.78	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
120	20231010	100947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4400	80	2	1.85	38149565	8766	103.07	4360	4435	4320	5610	3025	4320	4351.99	1.32	1883	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	322	23.04	0.66	12	0.12	191.00	6716.00	9170	20230105	-52.02	4155	20230927	5.90	9170	-52.02	20230105	4155	5.90	20230927	9170	-52.02	20230105	4155	5.90	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
121	20231010	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4390	70	2	1.62	4311090	987	11.60	4360	4420	4325	5610	3025	4320	4367.87	1.32	20	4413	4366	4283	4236	4153	4390	4260	37	1290	500	2670	5	1	7310300	321	22.98	0.65	12	0.01	191.00	6716.00	9170	20230105	-52.13	4155	20230927	5.66	9170	-52.13	20230105	4155	5.66	20230927	9170	-52.13	20230105	4155	5.66	20230927	1.42	N	365900	500	36 억	96150	N	N	N	N
122	20231006	160949	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4320	120	2	2.86	36145860	8505	156.20	4200	4330	4200	5460	2940	4200	4249.97	1.26	4553	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	316	22.62	0.64	12	0.12	191.00	6716.00	9170	20230105	-52.89	4155	20230927	3.97	9170	-52.89	20230105	4155	3.97	20230927	9170	-52.89	20230105	4155	3.97	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
123	20231006	150933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4290	90	2	2.14	34981490	8235	151.24	4200	4330	4200	5460	2940	4200	4248.01	1.26	4495	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	314	22.46	0.64	12	0.11	191.00	6716.00	9170	20230105	-53.22	4155	20230927	3.25	9170	-53.22	20230105	4155	3.25	20230927	9170	-53.22	20230105	4155	3.25	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
124	20231006	140937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4260	60	2	1.43	33701290	7935	145.73	4200	4330	4200	5460	2940	4200	4247.28	1.26	4413	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	311	22.30	0.63	12	0.11	191.00	6716.00	9170	20230105	-53.54	4155	20230927	2.53	9170	-53.54	20230105	4155	2.53	20230927	9170	-53.54	20230105	4155	2.53	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
125	20231006	130925	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4260	60	2	1.43	17875020	4225	77.59	4200	4285	4200	5460	2940	4200	4230.91	1.26	2603	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	311	22.30	0.63	12	0.06	191.00	6716.00	9170	20230105	-53.54	4155	20230927	2.53	9170	-53.54	20230105	4155	2.53	20230927	9170	-53.54	20230105	4155	2.53	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
126	20231006	120924	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4260	60	2	1.43	17836715	4216	77.43	4200	4285	4200	5460	2940	4200	4230.85	1.26	2602	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	311	22.30	0.63	12	0.06	191.00	6716.00	9170	20230105	-53.54	4155	20230927	2.53	9170	-53.54	20230105	4155	2.53	20230927	9170	-53.54	20230105	4155	2.53	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
127	20231006	110916	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4265	65	2	1.55	14728370	3479	63.89	4200	4285	4200	5460	2940	4200	4233.68	1.26	2538	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	312	22.33	0.64	12	0.05	191.00	6716.00	9170	20230105	-53.49	4155	20230927	2.65	9170	-53.49	20230105	4155	2.65	20230927	9170	-53.49	20230105	4155	2.65	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
128	20231006	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4275	75	2	1.79	8097150	1921	35.28	4200	4285	4200	5460	2940	4200	4215.21	1.26	1652	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	313	22.38	0.64	12	0.03	191.00	6716.00	9170	20230105	-53.38	4155	20230927	2.89	9170	-53.38	20230105	4155	2.89	20230927	9170	-53.38	20230105	4155	2.89	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N
129	20231006	090915	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4245	45	2	1.07	6218765	1479	27.16	4200	4245	4200	5460	2940	4200	4204.77	1.26	1307	4300	4250	4210	4160	4120	4230	4140	37	1260	500	2600	5	1	7310300	310	22.23	0.63	12	0.02	191.00	6716.00	9170	20230105	-53.71	4155	20230927	2.17	9170	-53.71	20230105	4155	2.17	20230927	9170	-53.71	20230105	4155	2.17	20230927	1.45	N	365900	500	36 억	92400	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History