KissMeData/365900/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161326	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3300	0	3	0.00	41536785	12730	206.29	3265	3500	3110	4290	2310	3300	3262.91	0.41	-1453	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	241	-2.02	0.63	12	0.17	-1637.00	5266.00	5490	20240719	-39.89	3110	20241031	6.11	5490	-39.89	20240719	3110	6.11	20241031	5490	-39.89	20240719	3110	6.11	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
3	20241031	151348	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3475	175	2	5.30	38961365	11958	193.78	3265	3500	3110	4290	2310	3300	3258.18	0.41	-1092	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	254	-2.12	0.66	12	0.16	-1637.00	5266.00	5490	20240719	-36.70	3110	20241031	11.74	5490	-36.70	20240719	3110	11.74	20241031	5490	-36.70	20240719	3110	11.74	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
4	20241031	141344	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3200	-100	5	-3.03	19984470	6273	101.65	3265	3265	3110	4290	2310	3300	3185.79	0.41	-370	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	234	-1.95	0.61	12	0.09	-1637.00	5266.00	5490	20240719	-41.71	3110	20241031	2.89	5490	-41.71	20240719	3110	2.89	20241031	5490	-41.71	20240719	3110	2.89	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
5	20241031	131347	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3205	-95	5	-2.88	17155900	5389	87.33	3265	3265	3110	4290	2310	3300	3183.50	0.41	-328	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	234	-1.96	0.61	12	0.07	-1637.00	5266.00	5490	20240719	-41.62	3110	20241031	3.05	5490	-41.62	20240719	3110	3.05	20241031	5490	-41.62	20240719	3110	3.05	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
6	20241031	121342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3215	-85	5	-2.58	12071790	3796	61.51	3265	3265	3110	4290	2310	3300	3180.13	0.41	-324	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	235	-1.96	0.61	12	0.05	-1637.00	5266.00	5490	20240719	-41.44	3110	20241031	3.38	5490	-41.44	20240719	3110	3.38	20241031	5490	-41.44	20240719	3110	3.38	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
7	20241031	111341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3205	-95	5	-2.88	11876450	3735	60.53	3265	3265	3110	4290	2310	3300	3179.77	0.41	-310	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	234	-1.96	0.61	12	0.05	-1637.00	5266.00	5490	20240719	-41.62	3110	20241031	3.05	5490	-41.62	20240719	3110	3.05	20241031	5490	-41.62	20240719	3110	3.05	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
8	20241031	101344	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3170	-130	5	-3.94	10796530	3396	55.03	3265	3265	3110	4290	2310	3300	3179.19	0.41	-222	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	232	-1.94	0.60	12	0.05	-1637.00	5266.00	5490	20240719	-42.26	3110	20241031	1.93	5490	-42.26	20240719	3110	1.93	20241031	5490	-42.26	20240719	3110	1.93	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
9	20241031	091342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3260	-40	5	-1.21	6354980	1998	32.38	3265	3265	3110	4290	2310	3300	3180.67	0.41	-220	3373	3336	3263	3226	3153	3355	3245	37	990	500	2170	5	1	7310300	238	-1.99	0.62	12	0.03	-1637.00	5266.00	5490	20240719	-40.62	3110	20241031	4.82	5490	-40.62	20240719	3110	4.82	20241031	5490	-40.62	20240719	3110	4.82	20241031	0.24	N	365900	500	36 억	29873	N	N	N	N
10	20241030	161337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3300	110	2	3.45	20138885	6171	108.30	3190	3300	3190	4145	2235	3190	3263.47	0.41	-359	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	241	-2.02	0.63	12	0.08	-1637.00	5266.00	5490	20240719	-39.89	3130	20241025	5.43	5490	-39.89	20240719	3130	5.43	20241025	5490	-39.89	20240719	3130	5.43	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
11	20241030	151410	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3250	60	2	1.88	19627385	6016	105.58	3190	3300	3190	4145	2235	3190	3262.53	0.41	-303	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	238	-1.99	0.62	12	0.08	-1637.00	5266.00	5490	20240719	-40.80	3130	20241025	3.83	5490	-40.80	20240719	3130	3.83	20241025	5490	-40.80	20240719	3130	3.83	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
12	20241030	141345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3290	100	2	3.13	18799695	5763	101.14	3190	3300	3190	4145	2235	3190	3262.14	0.41	-263	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	241	-2.01	0.62	12	0.08	-1637.00	5266.00	5490	20240719	-40.07	3130	20241025	5.11	5490	-40.07	20240719	3130	5.11	20241025	5490	-40.07	20240719	3130	5.11	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
13	20241030	131352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3290	100	2	3.13	18654730	5719	100.37	3190	3300	3190	4145	2235	3190	3261.89	0.41	-249	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	241	-2.01	0.62	12	0.08	-1637.00	5266.00	5490	20240719	-40.07	3130	20241025	5.11	5490	-40.07	20240719	3130	5.11	20241025	5490	-40.07	20240719	3130	5.11	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
14	20241030	121409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3275	85	2	2.66	14410040	4429	77.73	3190	3300	3190	4145	2235	3190	3253.57	0.41	-143	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	239	-2.00	0.62	12	0.06	-1637.00	5266.00	5490	20240719	-40.35	3130	20241025	4.63	5490	-40.35	20240719	3130	4.63	20241025	5490	-40.35	20240719	3130	4.63	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
15	20241030	111347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3275	85	2	2.66	10932150	3359	58.95	3190	3300	3190	4145	2235	3190	3254.58	0.41	-121	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	239	-2.00	0.62	12	0.05	-1637.00	5266.00	5490	20240719	-40.35	3130	20241025	4.63	5490	-40.35	20240719	3130	4.63	20241025	5490	-40.35	20240719	3130	4.63	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
16	20241030	101338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3240	50	2	1.57	9172475	2816	49.42	3190	3300	3190	4145	2235	3190	3257.27	0.41	-55	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	237	-1.98	0.62	12	0.04	-1637.00	5266.00	5490	20240719	-40.98	3130	20241025	3.51	5490	-40.98	20240719	3130	3.51	20241025	5490	-40.98	20240719	3130	3.51	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
17	20241030	091346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3285	95	2	2.98	5801265	1780	31.24	3190	3285	3190	4145	2235	3190	3259.14	0.41	-137	3350	3270	3220	3140	3090	3245	3115	37	955	500	2100	5	1	7310300	240	-2.01	0.62	12	0.02	-1637.00	5266.00	5490	20240719	-40.16	3130	20241025	4.95	5490	-40.16	20240719	3130	4.95	20241025	5490	-40.16	20240719	3130	4.95	20241025	0.24	N	365900	500	36 억	30063	N	N	N	N
18	20241029	161254	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3190	-70	5	-2.15	18311470	5698	74.42	3260	3300	3170	4235	2285	3260	3213.29	0.41	-284	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	233	-1.95	0.61	12	0.08	-1637.00	5266.00	5490	20240719	-41.89	3130	20241025	1.92	5490	-41.89	20240719	3130	1.92	20241025	5490	-41.89	20240719	3130	1.92	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
19	20241029	151314	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3200	-60	5	-1.84	16250205	5052	65.98	3260	3300	3170	4235	2285	3260	3216.19	0.41	-295	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	234	-1.95	0.61	12	0.07	-1637.00	5266.00	5490	20240719	-41.71	3130	20241025	2.24	5490	-41.71	20240719	3130	2.24	20241025	5490	-41.71	20240719	3130	2.24	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
20	20241029	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3250	-10	5	-0.31	12392780	3848	50.25	3260	3300	3170	4235	2285	3260	3220.10	0.41	-303	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	238	-1.99	0.62	12	0.05	-1637.00	5266.00	5490	20240719	-40.80	3130	20241025	3.83	5490	-40.80	20240719	3130	3.83	20241025	5490	-40.80	20240719	3130	3.83	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
21	20241029	131303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3240	-20	5	-0.61	12344050	3833	50.06	3260	3300	3170	4235	2285	3260	3219.99	0.41	-297	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	237	-1.98	0.62	12	0.05	-1637.00	5266.00	5490	20240719	-40.98	3130	20241025	3.51	5490	-40.98	20240719	3130	3.51	20241025	5490	-40.98	20240719	3130	3.51	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
22	20241029	121303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3195	-65	5	-1.99	9839325	3058	39.94	3260	3300	3170	4235	2285	3260	3216.92	0.41	-142	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	234	-1.95	0.61	12	0.04	-1637.00	5266.00	5490	20240719	-41.80	3130	20241025	2.08	5490	-41.80	20240719	3130	2.08	20241025	5490	-41.80	20240719	3130	2.08	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
23	20241029	111326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3215	-45	5	-1.38	9672780	3006	39.26	3260	3300	3170	4235	2285	3260	3217.17	0.41	-164	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	235	-1.96	0.61	12	0.04	-1637.00	5266.00	5490	20240719	-41.44	3130	20241025	2.72	5490	-41.44	20240719	3130	2.72	20241025	5490	-41.44	20240719	3130	2.72	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
24	20241029	101300	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3195	-65	5	-1.99	5893215	1822	23.80	3260	3300	3170	4235	2285	3260	3233.81	0.41	-140	3476	3367	3281	3172	3086	3325	3130	37	975	500	2150	5	1	7310300	234	-1.95	0.61	12	0.02	-1637.00	5266.00	5490	20240719	-41.80	3130	20241025	2.08	5490	-41.80	20240719	3130	2.08	20241025	5490	-41.80	20240719	3130	2.08	20241025	0.24	N	365900	500	36 억	30204	N	N	N	N
25	20241028	161249	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3260	-130	5	-3.83	25227960	7645	17.61	3390	3390	3195	4405	2375	3390	3300.03	0.44	-2202	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	238	-1.99	0.62	12	0.10	-1637.00	5266.00	5490	20240719	-40.62	3130	20241025	4.15	5490	-40.62	20240719	3130	4.15	20241025	5490	-40.62	20240719	3130	4.15	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
26	20241028	151259	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3295	-95	5	-2.80	23959470	7256	16.71	3390	3390	3195	4405	2375	3390	3302.02	0.44	-2192	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	241	-2.01	0.63	12	0.10	-1637.00	5266.00	5490	20240719	-39.98	3130	20241025	5.27	5490	-39.98	20240719	3130	5.27	20241025	5490	-39.98	20240719	3130	5.27	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
27	20241028	141301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3300	-90	5	-2.65	23906690	7240	16.67	3390	3390	3195	4405	2375	3390	3302.03	0.44	-2190	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	241	-2.02	0.63	12	0.10	-1637.00	5266.00	5490	20240719	-39.89	3130	20241025	5.43	5490	-39.89	20240719	3130	5.43	20241025	5490	-39.89	20240719	3130	5.43	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
28	20241028	131254	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-50	5	-1.47	20062690	6077	14.00	3390	3390	3195	4405	2375	3390	3301.41	0.44	-2187	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.08	-1637.00	5266.00	5490	20240719	-39.16	3130	20241025	6.71	5490	-39.16	20240719	3130	6.71	20241025	5490	-39.16	20240719	3130	6.71	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
29	20241028	121255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3330	-60	5	-1.77	19162965	5806	13.37	3390	3390	3195	4405	2375	3390	3300.55	0.44	-2151	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	243	-2.03	0.63	12	0.08	-1637.00	5266.00	5490	20240719	-39.34	3130	20241025	6.39	5490	-39.34	20240719	3130	6.39	20241025	5490	-39.34	20240719	3130	6.39	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
30	20241028	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3375	-15	5	-0.44	15607675	4740	10.92	3390	3390	3195	4405	2375	3390	3292.76	0.44	-1100	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	247	-2.06	0.64	12	0.06	-1637.00	5266.00	5490	20240719	-38.52	3130	20241025	7.83	5490	-38.52	20240719	3130	7.83	20241025	5490	-38.52	20240719	3130	7.83	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
31	20241028	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3265	-125	5	-3.69	9187800	2767	6.37	3390	3390	3205	4405	2375	3390	3320.49	0.44	-263	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	239	-1.99	0.62	12	0.04	-1637.00	5266.00	5490	20240719	-40.53	3130	20241025	4.31	5490	-40.53	20240719	3130	4.31	20241025	5490	-40.53	20240719	3130	4.31	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
32	20241028	091251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-50	5	-1.47	4630370	1371	3.16	3390	3390	3340	4405	2375	3390	3377.37	0.44	-414	3563	3476	3303	3216	3043	3520	3260	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.02	-1637.00	5266.00	5490	20240719	-39.16	3130	20241025	6.71	5490	-39.16	20240719	3130	6.71	20241025	5490	-39.16	20240719	3130	6.71	20241025	0.24	N	365900	500	36 억	32221	N	N	N	N
33	20241025	161251	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3390	130	2	3.99	141826460	43419	471.38	3260	3390	3130	4235	2285	3260	3266.31	0.41	2066	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	248	-2.07	0.64	12	0.59	-1637.00	5266.00	5490	20240719	-38.25	3130	20241025	8.31	5490	-38.25	20240719	3130	8.31	20241025	5490	-38.25	20240719	3130	8.31	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
34	20241025	151257	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3300	40	2	1.23	139973075	42871	465.43	3260	3380	3130	4235	2285	3260	3264.98	0.41	2088	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	241	-2.02	0.63	12	0.59	-1637.00	5266.00	5490	20240719	-39.89	3130	20241025	5.43	5490	-39.89	20240719	3130	5.43	20241025	5490	-39.89	20240719	3130	5.43	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
35	20241025	141255	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3270	10	2	0.31	138035145	42282	459.04	3260	3380	3130	4235	2285	3260	3264.63	0.41	2090	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	239	-2.00	0.62	12	0.58	-1637.00	5266.00	5490	20240719	-40.44	3130	20241025	4.47	5490	-40.44	20240719	3130	4.47	20241025	5490	-40.44	20240719	3130	4.47	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
36	20241025	131255	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3365	105	2	3.22	135063370	41385	449.30	3260	3380	3130	4235	2285	3260	3263.58	0.41	2569	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	246	-2.06	0.64	12	0.57	-1637.00	5266.00	5490	20240719	-38.71	3130	20241025	7.51	5490	-38.71	20240719	3130	7.51	20241025	5490	-38.71	20240719	3130	7.51	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
37	20241025	121258	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3310	50	2	1.53	134036980	41076	445.95	3260	3360	3130	4235	2285	3260	3263.15	0.41	2569	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	242	-2.02	0.63	12	0.56	-1637.00	5266.00	5490	20240719	-39.71	3130	20241025	5.75	5490	-39.71	20240719	3130	5.75	20241025	5490	-39.71	20240719	3130	5.75	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
38	20241025	111252	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3320	60	2	1.84	132740425	40685	441.70	3260	3355	3130	4235	2285	3260	3262.64	0.41	2566	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	243	-2.03	0.63	12	0.56	-1637.00	5266.00	5490	20240719	-39.53	3130	20241025	6.07	5490	-39.53	20240719	3130	6.07	20241025	5490	-39.53	20240719	3130	6.07	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
39	20241025	101253	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3260	0	3	0.00	39784780	12422	134.86	3260	3330	3130	4235	2285	3260	3202.77	0.41	-1147	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	238	-1.99	0.62	12	0.17	-1637.00	5266.00	5490	20240719	-40.62	3130	20241025	4.15	5490	-40.62	20240719	3130	4.15	20241025	5490	-40.62	20240719	3130	4.15	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
40	20241025	091256	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3220	-40	5	-1.23	1293725	400	4.34	3260	3260	3210	4235	2285	3260	3234.31	0.41	-16	3340	3300	3280	3240	3220	3290	3230	37	975	500	2150	5	1	7310300	235	-1.97	0.61	12	0.01	-1637.00	5266.00	5490	20240719	-41.35	3210	20241025	0.31	5490	-41.35	20240719	3210	0.31	20241025	5490	-41.35	20240719	3210	0.31	20241025	0.24	N	365900	500	36 억	30042	N	N	N	N
41	20241024	161229	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3260	-60	5	-1.81	30234625	9211	121.01	3315	3320	3260	4315	2325	3320	3282.20	0.42	1017	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	238	-1.99	0.62	12	0.13	-1637.00	5266.00	5490	20240719	-40.62	3260	20241024	0.00	5490	-40.62	20240719	3260	0.00	20241024	5490	-40.62	20240719	3260	0.00	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
42	20241024	151241	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3275	-45	5	-1.36	26423020	8044	105.68	3315	3320	3260	4315	2325	3320	3284.55	0.42	960	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	239	-2.00	0.62	12	0.11	-1637.00	5266.00	5490	20240719	-40.35	3260	20241024	0.46	5490	-40.35	20240719	3260	0.46	20241024	5490	-40.35	20240719	3260	0.46	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
43	20241024	141227	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3305	-15	5	-0.45	26197030	7975	104.77	3315	3320	3260	4315	2325	3320	3284.63	0.42	979	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	242	-2.02	0.63	12	0.11	-1637.00	5266.00	5490	20240719	-39.80	3260	20241024	1.38	5490	-39.80	20240719	3260	1.38	20241024	5490	-39.80	20240719	3260	1.38	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
44	20241024	131239	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3300	-20	5	-0.60	26154235	7962	104.60	3315	3320	3260	4315	2325	3320	3284.62	0.42	980	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	241	-2.02	0.63	12	0.11	-1637.00	5266.00	5490	20240719	-39.89	3260	20241024	1.23	5490	-39.89	20240719	3260	1.23	20241024	5490	-39.89	20240719	3260	1.23	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
45	20241024	121233	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3300	-20	5	-0.60	25653365	7810	102.60	3315	3320	3260	4315	2325	3320	3284.41	0.42	1112	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	241	-2.02	0.63	12	0.11	-1637.00	5266.00	5490	20240719	-39.89	3260	20241024	1.23	5490	-39.89	20240719	3260	1.23	20241024	5490	-39.89	20240719	3260	1.23	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
46	20241024	111232	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3290	-30	5	-0.90	17958555	5471	71.87	3315	3320	3260	4315	2325	3320	3282.08	0.42	1223	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	241	-2.01	0.62	12	0.07	-1637.00	5266.00	5490	20240719	-40.07	3260	20241024	0.92	5490	-40.07	20240719	3260	0.92	20241024	5490	-40.07	20240719	3260	0.92	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
47	20241024	101113	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3285	-35	5	-1.05	13615760	4151	54.53	3315	3320	3260	4315	2325	3320	3279.53	0.42	39	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	240	-2.01	0.62	12	0.06	-1637.00	5266.00	5490	20240719	-40.16	3260	20241024	0.77	5490	-40.16	20240719	3260	0.77	20241024	5490	-40.16	20240719	3260	0.77	20241024	0.24	N	365900	500	36 억	30638	N	N	N	N
48	20241024	091324	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3320	0	3	0.00	1320480	398	5.23	3315	3320	3315	4315	2325	3320	3317.40	0.42	-22	3410	3365	3340	3295	3270	3352	3282	37	995	500	2190	5	1	7310300	243	-2.03	0.63	12	0.01	-1637.00	5266.00	5490	20240719	-39.53	3310	20241022	0.30	5490	-39.53	20240719	3310	0.30	20241022	5490	-39.53	20240719	3310	0.30	20241022	0.24	N	365900	500	36 억	30638	N	N	N	N
49	20241023	161237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3320	-65	5	-1.92	25337530	7612	77.64	3385	3385	3315	4400	2370	3385	3328.63	0.41	1001	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	243	-2.03	0.63	12	0.10	-1637.00	5266.00	5490	20240719	-39.53	3310	20241022	0.30	5490	-39.53	20240719	3310	0.30	20241022	5490	-39.53	20240719	3310	0.30	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
50	20241023	151302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-45	5	-1.33	23255510	6985	71.25	3385	3385	3315	4400	2370	3385	3329.35	0.41	881	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.10	-1637.00	5266.00	5490	20240719	-39.16	3310	20241022	0.91	5490	-39.16	20240719	3310	0.91	20241022	5490	-39.16	20240719	3310	0.91	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
51	20241023	141307	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-45	5	-1.33	22802545	6849	69.86	3385	3385	3315	4400	2370	3385	3329.32	0.41	882	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.09	-1637.00	5266.00	5490	20240719	-39.16	3310	20241022	0.91	5490	-39.16	20240719	3310	0.91	20241022	5490	-39.16	20240719	3310	0.91	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
52	20241023	131248	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-45	5	-1.33	22622000	6795	69.31	3385	3385	3315	4400	2370	3385	3329.21	0.41	881	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.09	-1637.00	5266.00	5490	20240719	-39.16	3310	20241022	0.91	5490	-39.16	20240719	3310	0.91	20241022	5490	-39.16	20240719	3310	0.91	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
53	20241023	121243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3320	-65	5	-1.92	22338285	6710	68.44	3385	3385	3315	4400	2370	3385	3329.10	0.41	871	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	243	-2.03	0.63	12	0.09	-1637.00	5266.00	5490	20240719	-39.53	3310	20241022	0.30	5490	-39.53	20240719	3310	0.30	20241022	5490	-39.53	20240719	3310	0.30	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
54	20241023	111237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-45	5	-1.33	15927110	4779	48.75	3385	3385	3315	4400	2370	3385	3332.73	0.41	19	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.07	-1637.00	5266.00	5490	20240719	-39.16	3310	20241022	0.91	5490	-39.16	20240719	3310	0.91	20241022	5490	-39.16	20240719	3310	0.91	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
55	20241023	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3315	-70	5	-2.07	13049960	3914	39.92	3385	3385	3315	4400	2370	3385	3334.17	0.41	230	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	242	-2.03	0.63	12	0.05	-1637.00	5266.00	5490	20240719	-39.62	3310	20241022	0.15	5490	-39.62	20240719	3310	0.15	20241022	5490	-39.62	20240719	3310	0.15	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
56	20241023	091241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-45	5	-1.33	1900840	562	5.73	3385	3385	3340	4400	2370	3385	3382.28	0.41	-69	3635	3510	3410	3285	3185	3460	3235	37	1015	500	2230	5	1	7310300	244	-2.04	0.63	12	0.01	-1637.00	5266.00	5490	20240719	-39.16	3310	20241022	0.91	5490	-39.16	20240719	3310	0.91	20241022	5490	-39.16	20240719	3310	0.91	20241022	0.24	N	365900	500	36 억	29877	N	N	N	N
57	20241022	161227	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3385	-135	5	-3.84	33531690	9804	348.65	3535	3535	3310	4575	2465	3520	3418.75	0.41	1454	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	247	-2.07	0.64	12	0.13	-1637.00	5266.00	5490	20240719	-38.34	3310	20241022	2.27	5490	-38.34	20240719	3310	2.27	20241022	5490	-38.34	20240719	3310	2.27	20241022	0.24	N	365900	500	36 억	30170	N	N	N	N
58	20241022	151243	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3370	-150	5	-4.26	31660740	9252	329.02	3535	3535	3310	4575	2465	3520	3420.53	0.41	1534	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	246	-2.06	0.64	12	0.13	-1637.00	5266.00	5490	20240719	-38.62	3310	20241022	1.81	5490	-38.62	20240719	3310	1.81	20241022	5490	-38.62	20240719	3310	1.81	20241022	0.24	N	365900	500	36 억	30170	N	N	N	N
59	20241022	141242	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3425	-95	5	-2.70	29545460	8625	306.72	3535	3535	3310	4575	2465	3520	3423.99	0.41	1535	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	250	-2.09	0.65	12	0.12	-1637.00	5266.00	5490	20240719	-37.61	3310	20241022	3.47	5490	-37.61	20240719	3310	3.47	20241022	5490	-37.61	20240719	3310	3.47	20241022	0.24	N	365900	500	36 억	30170	N	N	N	N
60	20241022	131242	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3400	-120	5	-3.41	28834725	8415	299.25	3535	3535	3310	4575	2465	3520	3424.99	0.41	1535	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	249	-2.08	0.65	12	0.12	-1637.00	5266.00	5490	20240719	-38.07	3310	20241022	2.72	5490	-38.07	20240719	3310	2.72	20241022	5490	-38.07	20240719	3310	2.72	20241022	0.24	N	365900	500	36 억	30170	N	N	N	N
61	20241022	121238	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3440	-80	5	-2.27	22874240	6668	237.13	3535	3535	3310	4575	2465	3520	3428.52	0.41	1546	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	251	-2.10	0.65	12	0.09	-1637.00	5266.00	5490	20240719	-37.34	3310	20241022	3.93	5490	-37.34	20240719	3310	3.93	20241022	5490	-37.34	20240719	3310	3.93	20241022	0.24	N	365900	500	36 억	30170	N	N	N	N
62	20241022	111233	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3445	-75	5	-2.13	12811190	3719	132.25	3535	3535	3310	4575	2465	3520	3441.83	0.41	-457	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	252	-2.10	0.65	12	0.05	-1637.00	5266.00	5490	20240719	-37.25	3310	20241022	4.08	5490	-37.25	20240719	3310	4.08	20241022	5490	-37.25	20240719	3310	4.08	20241022	0.24	N	365900	500	36 억	30170	N	N	N	N
63	20241022	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3475	-45	5	-1.28	6710950	1926	68.49	3535	3535	3475	4575	2465	3520	3481.59	0.41	-481	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	254	-2.12	0.66	12	0.03	-1637.00	5266.00	5490	20240719	-36.70	3405	20240806	2.06	5490	-36.70	20240719	3405	2.06	20240806	5490	-36.70	20240719	3405	2.06	20240806	0.24	N	365900	500	36 억	30170	N	N	N	N
64	20241022	091235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3520	0	3	0.00	1001735	284	10.10	3535	3535	3520	4575	2465	3520	3534.37	0.41	-20	3580	3550	3520	3490	3460	3535	3475	37	1055	500	2320	5	1	7310300	257	-2.15	0.67	12	0.00	-1637.00	5266.00	5490	20240719	-35.88	3405	20240806	3.38	5490	-35.88	20240719	3405	3.38	20240806	5490	-35.88	20240719	3405	3.38	20240806	0.24	N	365900	500	36 억	30170	N	N	N	N
65	20241021	161221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3520	5	2	0.14	9813505	2797	24.49	3535	3550	3490	4565	2465	3515	3508.58	0.42	-245	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	257	-2.15	0.67	12	0.04	-1637.00	5266.00	5490	20240719	-35.88	3405	20240806	3.38	5490	-35.88	20240719	3405	3.38	20240806	5490	-35.88	20240719	3405	3.38	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
66	20241021	151231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3495	-20	5	-0.57	7370265	2098	18.37	3535	3550	3490	4565	2465	3515	3513.00	0.42	-189	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	255	-2.14	0.66	12	0.03	-1637.00	5266.00	5490	20240719	-36.34	3405	20240806	2.64	5490	-36.34	20240719	3405	2.64	20240806	5490	-36.34	20240719	3405	2.64	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
67	20241021	141233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	-15	5	-0.43	6398185	1820	15.94	3535	3550	3490	4565	2465	3515	3515.49	0.42	-244	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.02	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
68	20241021	131229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	-15	5	-0.43	5006745	1424	12.47	3535	3550	3490	4565	2465	3515	3515.97	0.42	-220	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.02	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
69	20241021	121229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	15	2	0.43	3290325	935	8.19	3535	3550	3490	4565	2465	3515	3519.06	0.42	-71	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	258	-2.16	0.67	12	0.01	-1637.00	5266.00	5490	20240719	-35.70	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
70	20241021	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	15	2	0.43	2916205	829	7.26	3535	3550	3490	4565	2465	3515	3517.74	0.42	-69	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	258	-2.16	0.67	12	0.01	-1637.00	5266.00	5490	20240719	-35.70	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
71	20241021	101228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3495	-20	5	-0.57	2152755	611	5.35	3535	3550	3490	4565	2465	3515	3523.33	0.42	-66	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	255	-2.14	0.66	12	0.01	-1637.00	5266.00	5490	20240719	-36.34	3405	20240806	2.64	5490	-36.34	20240719	3405	2.64	20240806	5490	-36.34	20240719	3405	2.64	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
72	20241021	091225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3550	35	2	1.00	1605740	455	3.98	3535	3550	3515	4565	2465	3515	3529.10	0.42	-64	3751	3632	3546	3427	3341	3590	3385	37	1050	500	2310	5	1	7310300	260	-2.17	0.67	12	0.01	-1637.00	5266.00	5490	20240719	-35.34	3405	20240806	4.26	5490	-35.34	20240719	3405	4.26	20240806	5490	-35.34	20240719	3405	4.26	20240806	0.25	N	365900	500	36 억	30387	N	N	N	N
73	20241018	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3515	-120	5	-3.30	40661175	11389	148.33	3655	3665	3460	4725	2545	3635	3570.21	0.43	-783	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	257	-2.15	0.67	12	0.16	-1637.00	5266.00	5490	20240719	-35.97	3405	20240806	3.23	5490	-35.97	20240719	3405	3.23	20240806	5490	-35.97	20240719	3405	3.23	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
74	20241018	151253	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3550	-85	5	-2.34	36442115	10189	132.70	3655	3665	3460	4725	2545	3635	3576.61	0.43	-566	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	260	-2.17	0.67	12	0.14	-1637.00	5266.00	5490	20240719	-35.34	3405	20240806	4.26	5490	-35.34	20240719	3405	4.26	20240806	5490	-35.34	20240719	3405	4.26	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
75	20241018	141256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3560	-75	5	-2.06	33582760	9382	122.19	3655	3665	3460	4725	2545	3635	3579.49	0.43	-552	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	260	-2.17	0.68	12	0.13	-1637.00	5266.00	5490	20240719	-35.15	3405	20240806	4.55	5490	-35.15	20240719	3405	4.55	20240806	5490	-35.15	20240719	3405	4.55	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
76	20241018	131239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3585	-50	5	-1.38	30568125	8531	111.11	3655	3665	3460	4725	2545	3635	3583.18	0.43	-788	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	262	-2.19	0.68	12	0.12	-1637.00	5266.00	5490	20240719	-34.70	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
77	20241018	121251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3545	-90	5	-2.48	26471405	7379	96.11	3655	3665	3460	4725	2545	3635	3587.40	0.43	-843	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	259	-2.17	0.67	12	0.10	-1637.00	5266.00	5490	20240719	-35.43	3405	20240806	4.11	5490	-35.43	20240719	3405	4.11	20240806	5490	-35.43	20240719	3405	4.11	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
78	20241018	111247	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3640	5	2	0.14	16503730	4542	59.16	3655	3665	3580	4725	2545	3635	3633.58	0.43	-844	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	266	-2.22	0.69	12	0.06	-1637.00	5266.00	5490	20240719	-33.70	3405	20240806	6.90	5490	-33.70	20240719	3405	6.90	20240806	5490	-33.70	20240719	3405	6.90	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
79	20241018	101232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3635	0	3	0.00	10333440	2840	36.99	3655	3665	3635	4725	2545	3635	3638.54	0.43	-595	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	266	-2.22	0.69	12	0.04	-1637.00	5266.00	5490	20240719	-33.79	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5490	-33.79	20240719	3405	6.75	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
80	20241018	091231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3635	0	3	0.00	3487735	957	12.46	3655	3665	3635	4725	2545	3635	3644.45	0.43	-240	3761	3697	3571	3507	3381	3730	3540	37	1090	500	2390	5	1	7310300	266	-2.22	0.69	12	0.01	-1637.00	5266.00	5490	20240719	-33.79	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5490	-33.79	20240719	3405	6.75	20240806	0.25	N	365900	500	36 억	31153	N	N	N	N
81	20241017	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3635	135	2	3.86	26861720	7678	102.99	3500	3635	3445	4550	2450	3500	3498.53	0.43	-455	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	266	-2.22	0.69	12	0.11	-1637.00	5266.00	5490	20240719	-33.79	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5490	-33.79	20240719	3405	6.75	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
82	20241017	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3630	130	2	3.71	26131390	7477	100.30	3500	3635	3445	4550	2450	3500	3494.90	0.43	-438	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	265	-2.22	0.69	12	0.10	-1637.00	5266.00	5490	20240719	-33.88	3405	20240806	6.61	5490	-33.88	20240719	3405	6.61	20240806	5490	-33.88	20240719	3405	6.61	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
83	20241017	141236	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	0	3	0.00	22346540	6401	85.86	3500	3515	3445	4550	2450	3500	3491.10	0.43	-438	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.09	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
84	20241017	131229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	0	3	0.00	17379750	4981	66.81	3500	3515	3445	4550	2450	3500	3489.21	0.43	-1089	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.07	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
85	20241017	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	0	3	0.00	13412985	3848	51.62	3500	3500	3445	4550	2450	3500	3485.70	0.43	-1066	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
86	20241017	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	0	3	0.00	13248725	3801	50.99	3500	3500	3445	4550	2450	3500	3485.59	0.43	-1062	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
87	20241017	101230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	0	3	0.00	13196225	3786	50.78	3500	3500	3445	4550	2450	3500	3485.53	0.43	-1062	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	256	-2.14	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
88	20241017	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3465	-35	5	-1.00	3094620	888	11.91	3500	3500	3465	4550	2450	3500	3484.93	0.43	95	3540	3520	3480	3460	3420	3530	3470	37	1050	500	2310	5	1	7310300	253	-2.12	0.66	12	0.01	-1637.00	5266.00	5490	20240719	-36.89	3405	20240806	1.76	5490	-36.89	20240719	3405	1.76	20240806	5490	-36.89	20240719	3405	1.76	20240806	0.25	N	365900	500	36 억	31587	N	N	N	N
89	20241016	161216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	40	2	1.16	24342370	7037	70.09	3490	3500	3440	4495	2425	3460	3459.20	0.43	3601	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	256	-2.14	0.66	12	0.10	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
90	20241016	151224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3500	40	2	1.16	22182870	6420	63.94	3490	3500	3440	4495	2425	3460	3455.28	0.43	3683	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	256	-2.14	0.66	12	0.09	-1637.00	5266.00	5490	20240719	-36.25	3405	20240806	2.79	5490	-36.25	20240719	3405	2.79	20240806	5490	-36.25	20240719	3405	2.79	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
91	20241016	141226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3465	5	2	0.14	19635135	5686	56.63	3490	3490	3440	4495	2425	3460	3453.24	0.43	3691	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	253	-2.12	0.66	12	0.08	-1637.00	5266.00	5490	20240719	-36.89	3405	20240806	1.76	5490	-36.89	20240719	3405	1.76	20240806	5490	-36.89	20240719	3405	1.76	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
92	20241016	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3455	-5	5	-0.14	13128960	3800	37.85	3490	3490	3445	4495	2425	3460	3454.99	0.43	1958	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	253	-2.11	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-37.07	3405	20240806	1.47	5490	-37.07	20240719	3405	1.47	20240806	5490	-37.07	20240719	3405	1.47	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
93	20241016	121220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3450	-10	5	-0.29	13056440	3779	37.64	3490	3490	3445	4495	2425	3460	3455.00	0.43	1940	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	252	-2.11	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-37.16	3405	20240806	1.32	5490	-37.16	20240719	3405	1.32	20240806	5490	-37.16	20240719	3405	1.32	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
94	20241016	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3485	25	2	0.72	12935535	3744	37.29	3490	3490	3445	4495	2425	3460	3455.00	0.43	1919	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	255	-2.13	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-36.52	3405	20240806	2.35	5490	-36.52	20240719	3405	2.35	20240806	5490	-36.52	20240719	3405	2.35	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
95	20241016	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3450	-10	5	-0.29	5406645	1562	15.56	3490	3490	3445	4495	2425	3460	3461.36	0.43	55	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	252	-2.11	0.66	12	0.02	-1637.00	5266.00	5490	20240719	-37.16	3405	20240806	1.32	5490	-37.16	20240719	3405	1.32	20240806	5490	-37.16	20240719	3405	1.32	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
96	20241016	091221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3490	30	2	0.87	987670	283	2.82	3490	3490	3490	4495	2425	3460	3490.00	0.43	-33	3660	3560	3485	3385	3310	3522	3347	37	1035	500	2280	5	1	7310300	255	-2.13	0.66	12	0.00	-1637.00	5266.00	5490	20240719	-36.43	3405	20240806	2.50	5490	-36.43	20240719	3405	2.50	20240806	5490	-36.43	20240719	3405	2.50	20240806	0.25	N	365900	500	36 억	31769	N	N	N	N
97	20241015	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3460	-70	5	-1.98	35102500	10040	206.08	3535	3585	3410	4585	2475	3530	3496.26	0.43	377	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	253	-2.11	0.66	12	0.14	-1637.00	5266.00	5490	20240719	-36.98	3405	20240806	1.62	5490	-36.98	20240719	3405	1.62	20240806	5490	-36.98	20240719	3405	1.62	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
98	20241015	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3490	-40	5	-1.13	28297600	8076	165.76	3535	3585	3490	4585	2475	3530	3503.91	0.43	981	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	255	-2.13	0.66	12	0.11	-1637.00	5266.00	5490	20240719	-36.43	3405	20240806	2.50	5490	-36.43	20240719	3405	2.50	20240806	5490	-36.43	20240719	3405	2.50	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
99	20241015	141222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3510	-20	5	-0.57	10372630	2951	60.57	3535	3585	3500	4585	2475	3530	3514.95	0.43	-79	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	257	-2.14	0.67	12	0.04	-1637.00	5266.00	5490	20240719	-36.07	3405	20240806	3.08	5490	-36.07	20240719	3405	3.08	20240806	5490	-36.07	20240719	3405	3.08	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
100	20241015	131218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3545	15	2	0.42	7637605	2171	44.56	3535	3585	3500	4585	2475	3530	3518.01	0.43	-133	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	259	-2.17	0.67	12	0.03	-1637.00	5266.00	5490	20240719	-35.43	3405	20240806	4.11	5490	-35.43	20240719	3405	4.11	20240806	5490	-35.43	20240719	3405	4.11	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
101	20241015	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3540	10	2	0.28	2255065	635	13.03	3535	3585	3535	4585	2475	3530	3551.28	0.43	-145	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	259	-2.16	0.67	12	0.01	-1637.00	5266.00	5490	20240719	-35.52	3405	20240806	3.96	5490	-35.52	20240719	3405	3.96	20240806	5490	-35.52	20240719	3405	3.96	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
102	20241015	111225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3565	35	2	0.99	2177000	613	12.58	3535	3585	3535	4585	2475	3530	3551.39	0.43	-145	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5490	20240719	-35.06	3405	20240806	4.70	5490	-35.06	20240719	3405	4.70	20240806	5490	-35.06	20240719	3405	4.70	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
103	20241015	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3560	30	2	0.85	1952755	550	11.29	3535	3585	3535	4585	2475	3530	3550.46	0.43	-145	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	260	-2.17	0.68	12	0.01	-1637.00	5266.00	5490	20240719	-35.15	3405	20240806	4.55	5490	-35.15	20240719	3405	4.55	20240806	5490	-35.15	20240719	3405	4.55	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
104	20241015	091218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3570	40	2	1.13	1495955	422	8.66	3535	3570	3535	4585	2475	3530	3544.92	0.43	-155	3590	3560	3535	3505	3480	3547	3492	37	1055	500	2320	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5490	20240719	-34.97	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5490	-34.97	20240719	3405	4.85	20240806	0.25	N	365900	500	36 억	31381	N	N	N	N
105	20241014	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	20	2	0.57	17133830	4872	76.26	3545	3565	3510	4560	2460	3510	3516.80	0.43	-164	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	258	-2.16	0.67	12	0.07	-1637.00	5266.00	5490	20240719	-35.70	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
106	20241014	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3515	5	2	0.14	15922040	4528	70.87	3545	3565	3510	4560	2460	3510	3516.35	0.43	-153	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	257	-2.15	0.67	12	0.06	-1637.00	5266.00	5490	20240719	-35.97	3405	20240806	3.23	5490	-35.97	20240719	3405	3.23	20240806	5490	-35.97	20240719	3405	3.23	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
107	20241014	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3515	5	2	0.14	15900955	4522	70.78	3545	3565	3510	4560	2460	3510	3516.35	0.43	-152	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	257	-2.15	0.67	12	0.06	-1637.00	5266.00	5490	20240719	-35.97	3405	20240806	3.23	5490	-35.97	20240719	3405	3.23	20240806	5490	-35.97	20240719	3405	3.23	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
108	20241014	131200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3510	0	3	0.00	15227700	4331	67.79	3545	3565	3510	4560	2460	3510	3515.98	0.43	-140	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	257	-2.14	0.67	12	0.06	-1637.00	5266.00	5490	20240719	-36.07	3405	20240806	3.08	5490	-36.07	20240719	3405	3.08	20240806	5490	-36.07	20240719	3405	3.08	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
109	20241014	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	20	2	0.57	3430400	971	15.20	3545	3565	3525	4560	2460	3510	3532.85	0.43	-140	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	258	-2.16	0.67	12	0.01	-1637.00	5266.00	5490	20240719	-35.70	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
110	20241014	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	20	2	0.57	2509070	710	11.11	3545	3565	3525	4560	2460	3510	3533.90	0.43	-141	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	258	-2.16	0.67	12	0.01	-1637.00	5266.00	5490	20240719	-35.70	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
111	20241014	101154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3535	25	2	0.71	1089065	308	4.82	3545	3565	3525	4560	2460	3510	3535.93	0.43	-127	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	258	-2.16	0.67	12	0.00	-1637.00	5266.00	5490	20240719	-35.61	3405	20240806	3.82	5490	-35.61	20240719	3405	3.82	20240806	5490	-35.61	20240719	3405	3.82	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
112	20241014	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3525	15	2	0.43	569160	161	2.52	3545	3565	3525	4560	2460	3510	3535.16	0.43	9	3736	3622	3566	3452	3396	3595	3425	37	1050	500	2310	5	1	7310300	258	-2.15	0.67	12	0.00	-1637.00	5266.00	5490	20240719	-35.79	3405	20240806	3.52	5490	-35.79	20240719	3405	3.52	20240806	5490	-35.79	20240719	3405	3.52	20240806	0.26	N	365900	500	36 억	31535	N	N	N	N
113	20241011	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3510	-130	5	-3.57	22839335	6389	365.29	3675	3680	3510	4730	2550	3640	3577.46	0.44	-799	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	257	-2.14	0.67	12	0.09	-1637.00	5266.00	5490	20240719	-36.07	3405	20240806	3.08	5490	-36.07	20240719	3405	3.08	20240806	5490	-36.07	20240719	3405	3.08	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
114	20241011	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3580	-60	5	-1.65	11070750	3058	174.84	3675	3680	3540	4730	2550	3640	3620.26	0.44	-857	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	262	-2.19	0.68	12	0.04	-1637.00	5266.00	5490	20240719	-34.79	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
115	20241011	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3600	-40	5	-1.10	7748765	2129	121.73	3675	3680	3600	4730	2550	3640	3639.63	0.44	-857	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	263	-2.20	0.68	12	0.03	-1637.00	5266.00	5490	20240719	-34.43	3405	20240806	5.73	5490	-34.43	20240719	3405	5.73	20240806	5490	-34.43	20240719	3405	5.73	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
116	20241011	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3625	-15	5	-0.41	4296825	1173	67.07	3675	3680	3625	4730	2550	3640	3663.11	0.44	-428	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	265	-2.21	0.69	12	0.02	-1637.00	5266.00	5490	20240719	-33.97	3405	20240806	6.46	5490	-33.97	20240719	3405	6.46	20240806	5490	-33.97	20240719	3405	6.46	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
117	20241011	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3635	-5	5	-0.14	4264185	1164	66.55	3675	3680	3625	4730	2550	3640	3663.39	0.44	-425	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	266	-2.22	0.69	12	0.02	-1637.00	5266.00	5490	20240719	-33.79	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5490	-33.79	20240719	3405	6.75	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
118	20241011	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3625	-15	5	-0.41	3326965	906	51.80	3675	3680	3625	4730	2550	3640	3672.15	0.44	-412	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	265	-2.21	0.69	12	0.01	-1637.00	5266.00	5490	20240719	-33.97	3405	20240806	6.46	5490	-33.97	20240719	3405	6.46	20240806	5490	-33.97	20240719	3405	6.46	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
119	20241011	101156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3635	-5	5	-0.14	3203165	872	49.86	3675	3680	3635	4730	2550	3640	3673.35	0.44	-403	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	266	-2.22	0.69	12	0.01	-1637.00	5266.00	5490	20240719	-33.79	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5490	-33.79	20240719	3405	6.75	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
120	20241011	091151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3680	40	2	1.10	2521370	686	39.22	3675	3680	3675	4730	2550	3640	3675.47	0.44	-381	3786	3712	3671	3597	3556	3692	3577	37	1090	500	2400	5	1	7310300	269	-2.25	0.70	12	0.01	-1637.00	5266.00	5490	20240719	-32.97	3405	20240806	8.08	5490	-32.97	20240719	3405	8.08	20240806	5490	-32.97	20240719	3405	8.08	20240806	0.27	N	365900	500	36 억	32303	N	N	N	N
121	20241010	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3640	-115	5	-3.06	6448680	1749	31.63	3725	3745	3630	4880	2630	3755	3687.07	0.44	-45	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	266	-2.22	0.69	12	0.02	-1637.00	5266.00	5490	20240719	-33.70	3405	20240806	6.90	5490	-33.70	20240719	3405	6.90	20240806	5490	-33.70	20240719	3405	6.90	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
122	20241010	151235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3685	-70	5	-1.86	5763955	1561	28.23	3725	3745	3630	4880	2630	3755	3692.48	0.44	-32	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	269	-2.25	0.70	12	0.02	-1637.00	5266.00	5490	20240719	-32.88	3405	20240806	8.22	5490	-32.88	20240719	3405	8.22	20240806	5490	-32.88	20240719	3405	8.22	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
123	20241010	141229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3710	-45	5	-1.20	5690255	1541	27.87	3725	3745	3630	4880	2630	3755	3692.57	0.44	-21	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	271	-2.27	0.70	12	0.02	-1637.00	5266.00	5490	20240719	-32.42	3405	20240806	8.96	5490	-32.42	20240719	3405	8.96	20240806	5490	-32.42	20240719	3405	8.96	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
124	20241010	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3710	-45	5	-1.20	5653695	1531	27.69	3725	3745	3630	4880	2630	3755	3692.81	0.44	-21	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	271	-2.27	0.70	12	0.02	-1637.00	5266.00	5490	20240719	-32.42	3405	20240806	8.96	5490	-32.42	20240719	3405	8.96	20240806	5490	-32.42	20240719	3405	8.96	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
125	20241010	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3710	-45	5	-1.20	5609235	1519	27.47	3725	3745	3630	4880	2630	3755	3692.72	0.44	-20	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	271	-2.27	0.70	12	0.02	-1637.00	5266.00	5490	20240719	-32.42	3405	20240806	8.96	5490	-32.42	20240719	3405	8.96	20240806	5490	-32.42	20240719	3405	8.96	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
126	20241010	111224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3650	-105	5	-2.80	5572580	1509	27.29	3725	3745	3630	4880	2630	3755	3692.90	0.44	-15	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	267	-2.23	0.69	12	0.02	-1637.00	5266.00	5490	20240719	-33.52	3405	20240806	7.20	5490	-33.52	20240719	3405	7.20	20240806	5490	-33.52	20240719	3405	7.20	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
127	20241010	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3710	-45	5	-1.20	5395245	1461	26.42	3725	3745	3630	4880	2630	3755	3692.84	0.44	-15	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	271	-2.27	0.70	12	0.02	-1637.00	5266.00	5490	20240719	-32.42	3405	20240806	8.96	5490	-32.42	20240719	3405	8.96	20240806	5490	-32.42	20240719	3405	8.96	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
128	20241010	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3635	-120	5	-3.20	4938335	1337	24.18	3725	3745	3630	4880	2630	3755	3693.59	0.44	-28	3798	3776	3743	3721	3688	3787	3732	37	1125	500	2470	5	1	7310300	266	-2.22	0.69	12	0.02	-1637.00	5266.00	5490	20240719	-33.79	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5490	-33.79	20240719	3405	6.75	20240806	0.27	N	365900	500	36 억	32339	N	N	N	N
129	20241008	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3755	20	2	0.54	20708010	5528	72.20	3735	3765	3710	4855	2615	3735	3746.02	0.45	3137	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	275	-2.29	0.71	12	0.08	-1637.00	5266.00	5490	20240719	-31.60	3405	20240806	10.28	5490	-31.60	20240719	3405	10.28	20240806	5490	-31.60	20240719	3405	10.28	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
130	20241008	151225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3760	25	2	0.67	20493975	5471	71.46	3735	3765	3710	4855	2615	3735	3745.93	0.45	3158	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	275	-2.30	0.71	12	0.07	-1637.00	5266.00	5490	20240719	-31.51	3405	20240806	10.43	5490	-31.51	20240719	3405	10.43	20240806	5490	-31.51	20240719	3405	10.43	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
131	20241008	141219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3730	-5	5	-0.13	18924290	5053	66.00	3735	3765	3710	4855	2615	3735	3745.16	0.45	3115	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	273	-2.28	0.71	12	0.07	-1637.00	5266.00	5490	20240719	-32.06	3405	20240806	9.54	5490	-32.06	20240719	3405	9.54	20240806	5490	-32.06	20240719	3405	9.54	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
132	20241008	131218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3760	25	2	0.67	18767630	5011	65.45	3735	3765	3710	4855	2615	3735	3745.29	0.45	3115	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	275	-2.30	0.71	12	0.07	-1637.00	5266.00	5490	20240719	-31.51	3405	20240806	10.43	5490	-31.51	20240719	3405	10.43	20240806	5490	-31.51	20240719	3405	10.43	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
133	20241008	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3765	30	2	0.80	18527370	4947	64.62	3735	3765	3710	4855	2615	3735	3745.17	0.45	3111	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	275	-2.30	0.71	12	0.07	-1637.00	5266.00	5490	20240719	-31.42	3405	20240806	10.57	5490	-31.42	20240719	3405	10.57	20240806	5490	-31.42	20240719	3405	10.57	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
134	20241008	111218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3720	-15	5	-0.40	4694795	1257	16.42	3735	3765	3715	4855	2615	3735	3734.92	0.45	-213	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	272	-2.27	0.71	12	0.02	-1637.00	5266.00	5490	20240719	-32.24	3405	20240806	9.25	5490	-32.24	20240719	3405	9.25	20240806	5490	-32.24	20240719	3405	9.25	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
135	20241008	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3750	15	2	0.40	4262825	1141	14.90	3735	3765	3715	4855	2615	3735	3736.04	0.45	-142	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	274	-2.29	0.71	12	0.02	-1637.00	5266.00	5490	20240719	-31.69	3405	20240806	10.13	5490	-31.69	20240719	3405	10.13	20240806	5490	-31.69	20240719	3405	10.13	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
136	20241008	091221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3735	0	3	0.00	2095150	561	7.33	3735	3735	3725	4855	2615	3735	3734.67	0.45	-133	3845	3790	3695	3640	3545	3817	3667	37	1120	500	2460	5	1	7310300	273	-2.28	0.71	12	0.01	-1637.00	5266.00	5490	20240719	-31.97	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5490	-31.97	20240719	3405	9.69	20240806	0.27	N	365900	500	36 억	32743	N	N	N	N
137	20241007	161236	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3735	135	2	3.75	28073545	7656	157.24	3620	3750	3600	4680	2520	3600	3666.71	0.45	-333	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	273	-2.28	0.71	12	0.10	-1637.00	5266.00	5490	20240719	-31.97	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5490	-31.97	20240719	3405	9.69	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
138	20241007	151147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3735	135	2	3.75	27673950	7549	155.04	3620	3750	3600	4680	2520	3600	3665.91	0.45	-286	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	273	-2.28	0.71	12	0.10	-1637.00	5266.00	5490	20240719	-31.97	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5490	-31.97	20240719	3405	9.69	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
139	20241007	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3670	70	2	1.94	19070715	5239	107.60	3620	3710	3600	4680	2520	3600	3640.14	0.45	-300	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	268	-2.24	0.70	12	0.07	-1637.00	5266.00	5490	20240719	-33.15	3405	20240806	7.78	5490	-33.15	20240719	3405	7.78	20240806	5490	-33.15	20240719	3405	7.78	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
140	20241007	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3665	65	2	1.81	16817335	4625	94.99	3620	3710	3600	4680	2520	3600	3636.18	0.45	-703	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	268	-2.24	0.70	12	0.06	-1637.00	5266.00	5490	20240719	-33.24	3405	20240806	7.64	5490	-33.24	20240719	3405	7.64	20240806	5490	-33.24	20240719	3405	7.64	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
141	20241007	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3645	45	2	1.25	14312475	3941	80.94	3620	3710	3600	4680	2520	3600	3631.69	0.45	-696	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	266	-2.23	0.69	12	0.05	-1637.00	5266.00	5490	20240719	-33.61	3405	20240806	7.05	5490	-33.61	20240719	3405	7.05	20240806	5490	-33.61	20240719	3405	7.05	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
142	20241007	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3670	70	2	1.94	13878135	3822	78.50	3620	3710	3600	4680	2520	3600	3631.12	0.45	-596	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	268	-2.24	0.70	12	0.05	-1637.00	5266.00	5490	20240719	-33.15	3405	20240806	7.78	5490	-33.15	20240719	3405	7.78	20240806	5490	-33.15	20240719	3405	7.78	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
143	20241007	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3695	95	2	2.64	13042160	3592	73.77	3620	3710	3600	4680	2520	3600	3630.89	0.45	-557	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	270	-2.26	0.70	12	0.05	-1637.00	5266.00	5490	20240719	-32.70	3405	20240806	8.52	5490	-32.70	20240719	3405	8.52	20240806	5490	-32.70	20240719	3405	8.52	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
144	20241007	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3600	0	3	0.00	3554540	986	20.25	3620	3620	3600	4680	2520	3600	3605.01	0.45	-19	3663	3631	3573	3541	3483	3647	3557	37	1080	500	2370	5	1	7310300	263	-2.20	0.68	12	0.01	-1637.00	5266.00	5490	20240719	-34.43	3405	20240806	5.73	5490	-34.43	20240719	3405	5.73	20240806	5490	-34.43	20240719	3405	5.73	20240806	0.27	N	365900	500	36 억	33047	N	N	N	N
145	20241004	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3600	50	2	1.41	17382390	4869	36.13	3550	3605	3515	4615	2485	3550	3570.01	0.45	3461	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	263	-2.20	0.68	12	0.07	-1637.00	5266.00	5590	20230921	-35.60	3405	20240806	5.73	5490	-34.43	20240719	3405	5.73	20240806	5490	-34.43	20240719	3405	5.73	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
146	20241004	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3595	45	2	1.27	17123190	4797	35.60	3550	3605	3515	4615	2485	3550	3569.56	0.45	3473	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	263	-2.20	0.68	12	0.07	-1637.00	5266.00	5590	20230921	-35.69	3405	20240806	5.58	5490	-34.52	20240719	3405	5.58	20240806	5490	-34.52	20240719	3405	5.58	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
147	20241004	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3570	20	2	0.56	16527500	4631	34.36	3550	3605	3515	4615	2485	3550	3568.88	0.45	3531	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	261	-2.18	0.68	12	0.06	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5490	-34.97	20240719	3405	4.85	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
148	20241004	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3600	50	2	1.41	4639020	1301	9.65	3550	3605	3515	4615	2485	3550	3565.73	0.45	293	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	263	-2.20	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.60	3405	20240806	5.73	5490	-34.43	20240719	3405	5.73	20240806	5490	-34.43	20240719	3405	5.73	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
149	20241004	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3580	30	2	0.85	3974915	1115	8.27	3550	3605	3515	4615	2485	3550	3564.95	0.45	117	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	262	-2.19	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
150	20241004	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3605	55	2	1.55	3006485	846	6.28	3550	3605	3515	4615	2485	3550	3553.76	0.45	248	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	264	-2.20	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.51	3405	20240806	5.87	5490	-34.34	20240719	3405	5.87	20240806	5490	-34.34	20240719	3405	5.87	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
151	20241004	101049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3570	20	2	0.56	2495640	703	5.22	3550	3590	3515	4615	2485	3550	3549.99	0.45	111	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5490	-34.97	20240719	3405	4.85	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
152	20241004	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3570	20	2	0.56	1758850	497	3.69	3550	3570	3515	4615	2485	3550	3538.93	0.45	95	3620	3585	3545	3510	3470	3587	3512	37	1065	500	2340	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5490	-34.97	20240719	3405	4.85	20240806	0.27	N	365900	500	36 억	33129	N	N	N	N
153	20241002	161041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3550	10	2	0.28	47442525	13476	144.02	3550	3580	3505	4600	2480	3540	3520.52	0.44	3365	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	260	-2.17	0.67	12	0.18	-1637.00	5266.00	5590	20230921	-36.49	3405	20240806	4.26	5490	-35.34	20240719	3405	4.26	20240806	5490	-35.34	20240719	3405	4.26	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
154	20241002	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3580	40	2	1.13	46503955	13213	141.21	3550	3580	3505	4600	2480	3540	3519.56	0.44	3464	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	262	-2.19	0.68	12	0.18	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
155	20241002	141055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3570	30	2	0.85	46343145	13168	140.73	3550	3570	3505	4600	2480	3540	3519.38	0.44	3474	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	261	-2.18	0.68	12	0.18	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5490	-34.97	20240719	3405	4.85	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
156	20241002	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	-10	5	-0.28	45047235	12805	136.85	3550	3565	3505	4600	2480	3540	3517.94	0.44	3824	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	258	-2.16	0.67	12	0.18	-1637.00	5266.00	5590	20230921	-36.85	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
157	20241002	121045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3530	-10	5	-0.28	33113010	9436	100.84	3550	3560	3505	4600	2480	3540	3509.22	0.44	3499	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	258	-2.16	0.67	12	0.13	-1637.00	5266.00	5590	20230921	-36.85	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5490	-35.70	20240719	3405	3.67	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
158	20241002	111032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3510	-30	5	-0.85	21949780	6256	66.86	3550	3560	3505	4600	2480	3540	3508.60	0.44	3379	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	257	-2.14	0.67	12	0.09	-1637.00	5266.00	5590	20230921	-37.21	3405	20240806	3.08	5490	-36.07	20240719	3405	3.08	20240806	5490	-36.07	20240719	3405	3.08	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
159	20241002	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3505	-35	5	-0.99	8838155	2516	26.89	3550	3560	3505	4600	2480	3540	3512.78	0.44	787	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	256	-2.14	0.67	12	0.03	-1637.00	5266.00	5590	20230921	-37.30	3405	20240806	2.94	5490	-36.16	20240719	3405	2.94	20240806	5490	-36.16	20240719	3405	2.94	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N
160	20241002	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3560	20	2	0.56	511830	144	1.54	3550	3560	3550	4600	2480	3540	3554.38	0.44	-36	3690	3615	3565	3490	3440	3590	3465	37	1060	500	2330	5	1	7310300	260	-2.17	0.68	12	0.00	-1637.00	5266.00	5590	20230921	-36.31	3405	20240806	4.55	5490	-35.15	20240719	3405	4.55	20240806	5490	-35.15	20240719	3405	4.55	20240806	0.27	N	365900	500	36 억	32210	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History