KissMeData/263920/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	20241129	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	-2	5	-0.20	5357470	5439	69.43	994	994	975	1292	696	994	985.01	0.17	-1262	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	487	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.06	947	20241115	4.75	1360	-27.06	20240813	947	4.75	20241115	1360	-27.06	20240813	947	4.75	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
3	20241129	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	-2	5	-0.20	5345566	5427	69.27	994	994	975	1292	696	994	984.99	0.17	-1262	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	487	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.06	947	20241115	4.75	1360	-27.06	20240813	947	4.75	20241115	1360	-27.06	20240813	947	4.75	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
4	20241129	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	-2	5	-0.20	4842561	4919	62.79	994	994	975	1292	696	994	984.46	0.17	-795	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	487	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.06	947	20241115	4.75	1360	-27.06	20240813	947	4.75	20241115	1360	-27.06	20240813	947	4.75	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
5	20241129	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	-3	5	-0.30	4811912	4888	62.39	994	994	975	1292	696	994	984.43	0.17	-795	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	486	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.13	947	20241115	4.65	1360	-27.13	20240813	947	4.65	20241115	1360	-27.13	20240813	947	4.65	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
6	20241129	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	-3	5	-0.30	3009802	3052	38.96	994	994	975	1292	696	994	986.17	0.17	-735	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	486	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.13	947	20241115	4.65	1360	-27.13	20240813	947	4.65	20241115	1360	-27.13	20240813	947	4.65	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
7	20241129	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	-3	5	-0.30	2290705	2321	29.63	994	994	975	1292	696	994	986.95	0.17	-682	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	486	4.72	1.20	12	0.00	210.00	826.00	1360	20240813	-27.13	947	20241115	4.65	1360	-27.13	20240813	947	4.65	20241115	1360	-27.13	20240813	947	4.65	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
8	20241129	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	-2	5	-0.20	2014502	2042	26.07	994	994	975	1292	696	994	986.53	0.17	-602	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	487	4.72	1.20	12	0.00	210.00	826.00	1360	20240813	-27.06	947	20241115	4.75	1360	-27.06	20240813	947	4.75	20241115	1360	-27.06	20240813	947	4.75	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
9	20241129	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	994	0	3	0.00	88851	90	1.15	994	994	981	1292	696	994	987.23	0.17	-31	1000	997	994	991	988	995	989	245	298	500	690	1	1	49045134	488	4.73	1.20	12	0.00	210.00	826.00	1360	20240813	-26.91	947	20241115	4.96	1360	-26.91	20240813	947	4.96	20241115	1360	-26.91	20240813	947	4.96	20241115	0.10	N	263920	500	245 억	82994	N	N	N	N
10	20241128	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	994	-2	5	-0.20	7789166	7834	74.82	996	997	991	1294	698	996	994.28	0.17	-816	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.73	1.20	12	0.02	210.00	826.00	1360	20240813	-26.91	947	20241115	4.96	1360	-26.91	20240813	947	4.96	20241115	1360	-26.91	20240813	947	4.96	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
11	20241128	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	994	-2	5	-0.20	7789166	7834	74.82	996	997	991	1294	698	996	994.28	0.17	-816	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.73	1.20	12	0.02	210.00	826.00	1360	20240813	-26.91	947	20241115	4.96	1360	-26.91	20240813	947	4.96	20241115	1360	-26.91	20240813	947	4.96	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
12	20241128	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	6839569	6876	65.67	996	997	991	1294	698	996	994.70	0.17	-782	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.01	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
13	20241128	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	4103668	4122	39.37	996	997	992	1294	698	996	995.55	0.17	-293	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.01	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
14	20241128	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	1329852	1338	12.78	996	996	992	1294	698	996	993.91	0.17	-239	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.00	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
15	20241128	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	1278060	1286	12.28	996	996	992	1294	698	996	993.83	0.17	-239	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.00	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
16	20241128	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	1086576	1093	10.44	996	996	993	1294	698	996	994.12	0.17	-53	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.00	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
17	20241128	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	1992	2	0.02	996	996	996	1294	698	996	996.00	0.17	0	1023	1009	991	977	959	1000	968	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.00	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	83768	N	N	N	N
18	20241127	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	10384387	10470	96.36	1005	1005	973	1294	698	996	991.82	0.17	-290	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.02	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
19	20241127	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	9886387	9970	91.75	1005	1005	973	1294	698	996	991.61	0.17	-290	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
20	20241127	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	7545531	7620	70.13	1005	1005	973	1294	698	996	990.23	0.17	-180	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
21	20241127	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	7493703	7568	69.65	1005	1005	973	1294	698	996	990.18	0.17	-169	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
22	20241127	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	2180686	2215	20.38	1005	1005	973	1294	698	996	984.51	0.17	-104	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.00	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
23	20241127	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	1726524	1759	16.19	1005	1005	973	1294	698	996	981.54	0.17	-95	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.00	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
24	20241127	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	1630888	1663	15.30	1005	1005	973	1294	698	996	980.69	0.17	-34	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.00	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
25	20241127	091151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1002	6	2	0.60	1545317	1577	14.51	1005	1005	973	1294	698	996	979.91	0.17	-1	1006	1001	995	990	984	1001	990	245	298	500	690	1	1	49045134	491	4.77	1.21	12	0.00	210.00	826.00	1360	20240813	-26.32	947	20241115	5.81	1360	-26.32	20240813	947	5.81	20241115	1360	-26.32	20240813	947	5.81	20241115	0.10	N	263920	500	245 억	84058	N	N	N	N
26	20241126	161132	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	10807458	10866	134.38	996	1000	989	1294	698	996	994.61	0.17	-339	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.02	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
27	20241126	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	0	3	0.00	10796502	10855	134.24	996	1000	989	1294	698	996	994.61	0.17	-339	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	488	4.74	1.21	12	0.02	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
28	20241126	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	9530661	9578	118.45	996	1000	993	1294	698	996	995.06	0.17	-339	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
29	20241126	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	9340931	9387	116.09	996	1000	993	1294	698	996	995.09	0.17	-339	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
30	20241126	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	8402285	8444	104.43	996	1000	993	1294	698	996	995.06	0.17	-218	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
31	20241126	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	5945680	5979	73.94	996	1000	993	1294	698	996	994.43	0.17	-218	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
32	20241126	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	1	2	0.10	5623767	5655	69.94	996	1000	993	1294	698	996	994.48	0.17	-218	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
33	20241126	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	3	2	0.30	95876	96	1.19	996	1000	996	1294	698	996	998.71	0.17	-12	1008	1002	994	988	980	998	984	245	298	500	690	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	84397	N	N	N	N
34	20241125	161118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	-1	5	-0.10	8027687	8086	114.27	1000	1000	986	1296	698	997	992.79	0.17	-261	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	488	4.74	1.21	12	0.02	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
35	20241125	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	0	3	0.00	7934061	7992	112.95	1000	1000	986	1296	698	997	992.75	0.17	-169	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
36	20241125	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	994	-3	5	-0.30	6464270	6515	92.07	1000	1000	986	1296	698	997	992.21	0.17	-35	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	488	4.73	1.20	12	0.01	210.00	826.00	1360	20240813	-26.91	947	20241115	4.96	1360	-26.91	20240813	947	4.96	20241115	1360	-26.91	20240813	947	4.96	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
37	20241125	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	995	-2	5	-0.20	6167003	6216	87.85	1000	1000	986	1296	698	997	992.12	0.17	5	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	488	4.74	1.20	12	0.01	210.00	826.00	1360	20240813	-26.84	947	20241115	5.07	1360	-26.84	20240813	947	5.07	20241115	1360	-26.84	20240813	947	5.07	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
38	20241125	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	995	-2	5	-0.20	5255588	5296	74.84	1000	1000	986	1296	698	997	992.37	0.17	-51	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	488	4.74	1.20	12	0.01	210.00	826.00	1360	20240813	-26.84	947	20241115	5.07	1360	-26.84	20240813	947	5.07	20241115	1360	-26.84	20240813	947	5.07	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
39	20241125	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	995	-2	5	-0.20	4167086	4202	59.38	1000	1000	986	1296	698	997	991.69	0.17	-51	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	488	4.74	1.20	12	0.01	210.00	826.00	1360	20240813	-26.84	947	20241115	5.07	1360	-26.84	20240813	947	5.07	20241115	1360	-26.84	20240813	947	5.07	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
40	20241125	101122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	0	3	0.00	2698501	2721	38.45	1000	1000	989	1296	698	997	991.73	0.17	-20	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
41	20241125	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	-1	5	-0.10	32665	33	0.47	1000	1000	989	1296	698	997	989.85	0.17	0	1009	1003	994	988	979	1006	991	245	299	500	690	1	1	49045134	488	4.74	1.21	12	0.00	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84658	N	N	N	N
42	20241122	161022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	6	2	0.61	7028612	7076	135.12	986	1000	985	1288	694	991	993.30	0.17	-249	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
43	20241122	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	6	2	0.61	5850806	5889	112.45	986	1000	985	1288	694	991	993.51	0.17	-237	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
44	20241122	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	998	7	2	0.71	4391811	4424	84.48	986	1000	985	1288	694	991	992.72	0.17	-237	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.62	947	20241115	5.39	1360	-26.62	20240813	947	5.39	20241115	1360	-26.62	20240813	947	5.39	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
45	20241122	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	9	2	0.91	4328925	4361	83.27	986	1000	985	1288	694	991	992.65	0.17	-223	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.47	947	20241115	5.60	1360	-26.47	20240813	947	5.60	20241115	1360	-26.47	20240813	947	5.60	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
46	20241122	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	998	7	2	0.71	3824929	3856	73.63	986	998	985	1288	694	991	991.94	0.17	-197	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.62	947	20241115	5.39	1360	-26.62	20240813	947	5.39	20241115	1360	-26.62	20240813	947	5.39	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
47	20241122	111029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	5	2	0.50	3359317	3387	64.67	986	996	985	1288	694	991	991.83	0.17	-197	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	488	4.74	1.21	12	0.01	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
48	20241122	101047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	993	2	2	0.20	2430932	2453	46.84	986	996	985	1288	694	991	991.00	0.17	-197	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	487	4.73	1.20	12	0.01	210.00	826.00	1360	20240813	-26.99	947	20241115	4.86	1360	-26.99	20240813	947	4.86	20241115	1360	-26.99	20240813	947	4.86	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
49	20241122	091038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	-2	5	-0.20	851209	862	16.46	986	989	985	1288	694	991	987.48	0.17	-22	1011	1001	996	986	981	998	983	245	297	500	690	1	1	49045134	485	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.10	N	263920	500	245 억	84907	N	N	N	N
50	20241121	161028	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	-15	5	-1.49	5222464	5237	46.34	1006	1006	991	1307	705	1006	997.22	0.17	-314	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	486	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.13	947	20241115	4.65	1360	-27.13	20240813	947	4.65	20241115	1360	-27.13	20240813	947	4.65	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
51	20241121	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	994	-12	5	-1.19	4409354	4418	39.09	1006	1006	994	1307	705	1006	998.04	0.17	-286	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	488	4.73	1.20	12	0.01	210.00	826.00	1360	20240813	-26.91	947	20241115	4.96	1360	-26.91	20240813	947	4.96	20241115	1360	-26.91	20240813	947	4.96	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
52	20241121	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	-6	5	-0.60	2634170	2637	23.33	1006	1006	998	1307	705	1006	998.93	0.17	-153	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.47	947	20241115	5.60	1360	-26.47	20240813	947	5.60	20241115	1360	-26.47	20240813	947	5.60	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
53	20241121	131039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1001	-5	5	-0.50	2459170	2462	21.79	1006	1006	998	1307	705	1006	998.85	0.17	-153	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	491	4.77	1.21	12	0.01	210.00	826.00	1360	20240813	-26.40	947	20241115	5.70	1360	-26.40	20240813	947	5.70	20241115	1360	-26.40	20240813	947	5.70	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
54	20241121	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1001	-5	5	-0.50	717126	717	6.34	1006	1006	998	1307	705	1006	1000.18	0.17	-153	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	491	4.77	1.21	12	0.00	210.00	826.00	1360	20240813	-26.40	947	20241115	5.70	1360	-26.40	20240813	947	5.70	20241115	1360	-26.40	20240813	947	5.70	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
55	20241121	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	-6	5	-0.60	509954	510	4.51	1006	1006	998	1307	705	1006	999.91	0.17	-144	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.47	947	20241115	5.60	1360	-26.47	20240813	947	5.60	20241115	1360	-26.47	20240813	947	5.60	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
56	20241121	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1001	-5	5	-0.50	378843	379	3.35	1006	1006	998	1307	705	1006	999.59	0.17	-144	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	491	4.77	1.21	12	0.00	210.00	826.00	1360	20240813	-26.40	947	20241115	5.70	1360	-26.40	20240813	947	5.70	20241115	1360	-26.40	20240813	947	5.70	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
57	20241121	091045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1001	-5	5	-0.50	213680	214	1.89	1006	1006	998	1307	705	1006	998.50	0.17	-144	1020	1012	1001	993	982	1017	998	245	301	500	700	1	1	49045134	491	4.77	1.21	12	0.00	210.00	826.00	1360	20240813	-26.40	947	20241115	5.70	1360	-26.40	20240813	947	5.70	20241115	1360	-26.40	20240813	947	5.70	20241115	0.10	N	263920	500	245 억	85193	N	N	N	N
58	20241120	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1006	5	2	0.50	11315620	11300	80.86	993	1009	990	1301	701	1001	1001.38	0.17	-230	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	493	4.79	1.22	12	0.02	210.00	826.00	1360	20240813	-26.03	947	20241115	6.23	1360	-26.03	20240813	947	6.23	20241115	1360	-26.03	20240813	947	6.23	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
59	20241120	151048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	996	-5	5	-0.50	8314307	8295	59.36	993	1009	990	1301	701	1001	1002.33	0.17	-227	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	488	4.74	1.21	12	0.02	210.00	826.00	1360	20240813	-26.76	947	20241115	5.17	1360	-26.76	20240813	947	5.17	20241115	1360	-26.76	20240813	947	5.17	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
60	20241120	141051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1005	4	2	0.40	8104006	8085	57.86	993	1009	990	1301	701	1001	1002.35	0.17	-227	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	493	4.79	1.22	12	0.02	210.00	826.00	1360	20240813	-26.10	947	20241115	6.12	1360	-26.10	20240813	947	6.12	20241115	1360	-26.10	20240813	947	6.12	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
61	20241120	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1005	4	2	0.40	7374892	7353	52.62	993	1009	990	1301	701	1001	1002.98	0.17	-227	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	493	4.79	1.22	12	0.01	210.00	826.00	1360	20240813	-26.10	947	20241115	6.12	1360	-26.10	20240813	947	6.12	20241115	1360	-26.10	20240813	947	6.12	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
62	20241120	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1004	3	2	0.30	2086566	2093	14.98	993	1009	990	1301	701	1001	996.93	0.17	16	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	492	4.78	1.22	12	0.00	210.00	826.00	1360	20240813	-26.18	947	20241115	6.02	1360	-26.18	20240813	947	6.02	20241115	1360	-26.18	20240813	947	6.02	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
63	20241120	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1004	3	2	0.30	2086566	2093	14.98	993	1009	990	1301	701	1001	996.93	0.17	16	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	492	4.78	1.22	12	0.00	210.00	826.00	1360	20240813	-26.18	947	20241115	6.02	1360	-26.18	20240813	947	6.02	20241115	1360	-26.18	20240813	947	6.02	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
64	20241120	101051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	-9	5	-0.90	2068483	2075	14.85	993	1009	990	1301	701	1001	996.86	0.17	16	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	487	4.72	1.20	12	0.00	210.00	826.00	1360	20240813	-27.06	947	20241115	4.75	1360	-27.06	20240813	947	4.75	20241115	1360	-27.06	20240813	947	4.75	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
65	20241120	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	-11	5	-1.10	505072	509	3.64	993	1003	990	1301	701	1001	992.28	0.17	102	1017	1009	993	985	969	1013	989	245	300	500	700	1	1	49045134	486	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.21	947	20241115	4.54	1360	-27.21	20240813	947	4.54	20241115	1360	-27.21	20240813	947	4.54	20241115	0.10	N	263920	500	245 억	85423	N	N	N	N
66	20241119	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1001	19	2	1.93	13875720	13974	41.42	982	1001	977	1276	688	982	992.97	0.17	-361	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	491	4.77	1.21	12	0.03	210.00	826.00	1360	20240813	-26.40	947	20241115	5.70	1360	-26.40	20240813	947	5.70	20241115	1360	-26.40	20240813	947	5.70	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
67	20241119	151007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	17	2	1.73	13320895	13419	39.77	982	1000	977	1276	688	982	992.69	0.17	-357	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	490	4.76	1.21	12	0.03	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
68	20241119	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	18	2	1.83	10785840	10882	32.25	982	1000	977	1276	688	982	991.16	0.17	-230	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	490	4.76	1.21	12	0.02	210.00	826.00	1360	20240813	-26.47	947	20241115	5.60	1360	-26.47	20240813	947	5.60	20241115	1360	-26.47	20240813	947	5.60	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
69	20241119	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	17	2	1.73	9244844	9340	27.68	982	1000	977	1276	688	982	989.81	0.17	-185	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	490	4.76	1.21	12	0.02	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
70	20241119	120957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	17	2	1.73	6576711	6655	19.72	982	1000	977	1276	688	982	988.24	0.17	-43	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
71	20241119	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1000	18	2	1.83	6554730	6633	19.66	982	1000	977	1276	688	982	988.20	0.17	-37	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.47	947	20241115	5.60	1360	-26.47	20240813	947	5.60	20241115	1360	-26.47	20240813	947	5.60	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
72	20241119	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	979	-3	5	-0.31	1443148	1473	4.37	982	987	977	1276	688	982	979.73	0.17	-36	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	480	4.66	1.19	12	0.00	210.00	826.00	1360	20240813	-28.01	947	20241115	3.38	1360	-28.01	20240813	947	3.38	20241115	1360	-28.01	20240813	947	3.38	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
73	20241119	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	5	2	0.51	226589	231	0.68	982	987	980	1276	688	982	980.90	0.17	0	1018	999	980	961	942	1009	971	245	294	500	680	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	947	20241115	4.22	1360	-27.43	20240813	947	4.22	20241115	1360	-27.43	20240813	947	4.22	20241115	0.10	N	263920	500	245 억	85783	N	N	N	N
74	20241118	160956	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	982	7	2	0.72	32137534	32606	59.33	975	999	961	1267	683	975	985.63	0.17	648	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	482	4.68	1.19	12	0.07	210.00	826.00	1360	20240813	-27.79	947	20241115	3.70	1360	-27.79	20240813	947	3.70	20241115	1360	-27.79	20240813	947	3.70	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
75	20241118	151009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	22	2	2.26	31354197	31810	57.88	975	999	961	1267	683	975	985.67	0.17	655	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	489	4.75	1.21	12	0.06	210.00	826.00	1360	20240813	-26.69	947	20241115	5.28	1360	-26.69	20240813	947	5.28	20241115	1360	-26.69	20240813	947	5.28	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
76	20241118	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	978	3	2	0.31	19188709	19562	35.59	975	994	961	1267	683	975	980.92	0.17	1073	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	480	4.66	1.18	12	0.04	210.00	826.00	1360	20240813	-28.09	947	20241115	3.27	1360	-28.09	20240813	947	3.27	20241115	1360	-28.09	20240813	947	3.27	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
77	20241118	131004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	14	2	1.44	7074800	7215	13.13	975	994	961	1267	683	975	980.57	0.17	-119	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
78	20241118	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	14	2	1.44	6854046	6992	12.72	975	994	961	1267	683	975	980.27	0.17	-114	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
79	20241118	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	993	18	2	1.85	6186106	6319	11.50	975	993	961	1267	683	975	978.97	0.17	-105	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	487	4.73	1.20	12	0.01	210.00	826.00	1360	20240813	-26.99	947	20241115	4.86	1360	-26.99	20240813	947	4.86	20241115	1360	-26.99	20240813	947	4.86	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
80	20241118	100957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	15	2	1.54	5231236	5355	9.74	975	990	961	1267	683	975	976.89	0.17	-105	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	486	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.21	947	20241115	4.54	1360	-27.21	20240813	947	4.54	20241115	1360	-27.21	20240813	947	4.54	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
81	20241118	090955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	983	8	2	0.82	245534	251	0.46	975	983	975	1267	683	975	978.22	0.17	-101	1031	1003	975	947	919	989	933	245	292	500	680	1	1	49045134	482	4.68	1.19	12	0.00	210.00	826.00	1360	20240813	-27.72	947	20241115	3.80	1360	-27.72	20240813	947	3.80	20241115	1360	-27.72	20240813	947	3.80	20241115	0.10	N	263920	500	245 억	85072	N	N	N	N
82	20241115	161031	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-9	5	-0.91	54007418	54959	194.80	984	1003	947	1279	689	984	982.69	0.19	-8991	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	478	4.64	1.18	12	0.11	210.00	826.00	1360	20240813	-28.31	947	20241115	2.96	1360	-28.31	20240813	947	2.96	20241115	1360	-28.31	20240813	947	2.96	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
83	20241115	151103	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	0	3	0.00	42241638	42909	152.09	984	1003	947	1279	689	984	984.45	0.19	-2620	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	483	4.69	1.19	12	0.09	210.00	826.00	1360	20240813	-27.65	947	20241115	3.91	1360	-27.65	20240813	947	3.91	20241115	1360	-27.65	20240813	947	3.91	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
84	20241115	141052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	985	1	2	0.10	39578931	40203	142.50	984	1003	947	1279	689	984	984.48	0.19	-2799	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	483	4.69	1.19	12	0.08	210.00	826.00	1360	20240813	-27.57	947	20241115	4.01	1360	-27.57	20240813	947	4.01	20241115	1360	-27.57	20240813	947	4.01	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
85	20241115	131052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	985	1	2	0.10	28724072	29036	102.92	984	1003	947	1279	689	984	989.26	0.19	-10167	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	483	4.69	1.19	12	0.06	210.00	826.00	1360	20240813	-27.57	947	20241115	4.01	1360	-27.57	20240813	947	4.01	20241115	1360	-27.57	20240813	947	4.01	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
86	20241115	121052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	972	-12	5	-1.22	28673863	28985	102.74	984	1003	947	1279	689	984	989.27	0.19	-10137	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	477	4.63	1.18	12	0.06	210.00	826.00	1360	20240813	-28.53	947	20241115	2.64	1360	-28.53	20240813	947	2.64	20241115	1360	-28.53	20240813	947	2.64	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
87	20241115	111027	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	989	5	2	0.51	20358376	20523	72.74	984	1003	947	1279	689	984	991.98	0.19	-9924	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	485	4.71	1.20	12	0.04	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
88	20241115	101026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	993	9	2	0.91	18660883	18797	66.63	984	1003	947	1279	689	984	992.76	0.19	-9010	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	487	4.73	1.20	12	0.04	210.00	826.00	1360	20240813	-26.99	947	20241115	4.86	1360	-26.99	20240813	947	4.86	20241115	1360	-26.99	20240813	947	4.86	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
89	20241115	090932	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	994	10	2	1.02	4446548	4543	16.10	984	1003	947	1279	689	984	978.77	0.19	1536	1005	994	989	978	973	992	976	245	295	500	680	1	1	49045134	488	4.73	1.20	12	0.01	210.00	826.00	1360	20240813	-26.91	947	20241115	4.96	1360	-26.91	20240813	947	4.96	20241115	1360	-26.91	20240813	947	4.96	20241115	0.13	N	263920	500	245 억	94653	N	N	N	N
90	20241114	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	0	3	0.00	25619694	25926	39.15	986	1000	984	1280	690	985	988.19	0.20	-2707	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	483	4.69	1.19	12	0.05	210.00	826.00	1360	20240813	-27.57	982	20241113	0.31	1360	-27.57	20240813	982	0.31	20241113	1360	-27.57	20240813	982	0.31	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
91	20241114	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	5	2	0.51	23284154	23555	35.57	986	1000	985	1280	690	985	988.50	0.20	-2707	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	486	4.71	1.20	12	0.05	210.00	826.00	1360	20240813	-27.21	982	20241113	0.81	1360	-27.21	20240813	982	0.81	20241113	1360	-27.21	20240813	982	0.81	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
92	20241114	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	7	2	0.71	20915529	21152	31.94	986	1000	985	1280	690	985	988.82	0.20	-2983	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	487	4.72	1.20	12	0.04	210.00	826.00	1360	20240813	-27.06	982	20241113	1.02	1360	-27.06	20240813	982	1.02	20241113	1360	-27.06	20240813	982	1.02	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
93	20241114	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	5	2	0.51	17691330	17887	27.01	986	1000	985	1280	690	985	989.06	0.20	-2417	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	486	4.71	1.20	12	0.04	210.00	826.00	1360	20240813	-27.21	982	20241113	0.81	1360	-27.21	20240813	982	0.81	20241113	1360	-27.21	20240813	982	0.81	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
94	20241114	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	6	2	0.61	14112526	14267	21.55	986	1000	985	1280	690	985	989.17	0.20	-1544	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	486	4.72	1.20	12	0.03	210.00	826.00	1360	20240813	-27.13	982	20241113	0.92	1360	-27.13	20240813	982	0.92	20241113	1360	-27.13	20240813	982	0.92	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
95	20241114	111016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	7	2	0.71	6007246	6061	9.15	986	1000	986	1280	690	985	991.13	0.20	-214	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	487	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.06	982	20241113	1.02	1360	-27.06	20240813	982	1.02	20241113	1360	-27.06	20240813	982	1.02	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
96	20241114	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	5	2	0.51	226788	230	0.35	986	990	986	1280	690	985	986.03	0.20	0	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	486	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.21	982	20241113	0.81	1360	-27.21	20240813	982	0.81	20241113	1360	-27.21	20240813	982	0.81	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
97	20241114	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	0	3	0.00	0	0	0.00	0	0	0	1280	690	985	0.00	0.20	0	1007	996	989	978	971	992	974	245	295	500	680	1	1	49045134	483	4.69	1.19	12	0.00	210.00	826.00	1360	20240813	-27.57	982	20241113	0.31	1360	-27.57	20240813	982	0.31	20241113	1360	-27.57	20240813	982	0.31	20241113	0.13	N	263920	500	245 억	97647	N	N	N	N
98	20241113	160651	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	985	-5	5	-0.51	65688948	66218	77.09	995	1000	982	1287	693	990	992.01	0.21	-6375	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	483	4.69	1.19	12	0.14	210.00	826.00	1360	20240813	-27.57	982	20241113	0.31	1360	-27.57	20240813	982	0.31	20241113	1360	-27.57	20240813	982	0.31	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
99	20241113	150722	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	995	5	2	0.51	50507873	50825	59.17	995	1000	987	1287	693	990	993.76	0.21	-6158	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	488	4.74	1.20	12	0.10	210.00	826.00	1360	20240813	-26.84	987	20241113	0.81	1360	-26.84	20240813	987	0.81	20241113	1360	-26.84	20240813	987	0.81	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
100	20241113	140719	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	998	8	2	0.81	38254372	38469	44.78	995	1000	987	1287	693	990	994.42	0.21	-6791	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	489	4.75	1.21	12	0.08	210.00	826.00	1360	20240813	-26.62	987	20241113	1.11	1360	-26.62	20240813	987	1.11	20241113	1360	-26.62	20240813	987	1.11	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
101	20241113	130722	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	999	9	2	0.91	22407955	22541	26.24	995	1000	987	1287	693	990	994.10	0.21	-8439	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	490	4.76	1.21	12	0.05	210.00	826.00	1360	20240813	-26.54	987	20241113	1.22	1360	-26.54	20240813	987	1.22	20241113	1360	-26.54	20240813	987	1.22	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
102	20241113	120712	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	997	7	2	0.71	18550949	18666	21.73	995	1000	987	1287	693	990	993.84	0.21	-6751	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	489	4.75	1.21	12	0.04	210.00	826.00	1360	20240813	-26.69	987	20241113	1.01	1360	-26.69	20240813	987	1.01	20241113	1360	-26.69	20240813	987	1.01	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
103	20241113	110711	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	996	6	2	0.61	17434338	17543	20.42	995	1000	987	1287	693	990	993.81	0.21	-6723	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	488	4.74	1.21	12	0.04	210.00	826.00	1360	20240813	-26.76	987	20241113	0.91	1360	-26.76	20240813	987	0.91	20241113	1360	-26.76	20240813	987	0.91	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
104	20241113	100712	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	999	9	2	0.91	5491685	5519	6.42	995	999	987	1287	693	990	995.05	0.21	-3461	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.54	987	20241113	1.22	1360	-26.54	20240813	987	1.22	20241113	1360	-26.54	20240813	987	1.22	20241113	0.13	N	263920	500	245 억	103984	N	N	N	N
105	20241113	090702	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	0	3	0.00	0	0	0.00	0	0	0	1287	693	990	0.00	0.21	0	1031	1010	999	978	967	1005	973	245	297	500	690	1	1	49045134	486	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.21	988	20241112	0.20	1360	-27.21	20240813	988	0.20	20241112	1360	-27.21	20240813	988	0.20	20241112	0.13	N	263920	500	245 억	103984	N	N	N	N
106	20241112	160943	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	990	-20	5	-1.98	85634945	85897	136.59	1020	1020	988	1313	707	1010	996.95	0.21	-1322	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	486	4.71	1.20	12	0.18	210.00	826.00	1360	20240813	-27.21	988	20241112	0.20	1360	-27.21	20240813	988	0.20	20241112	1360	-27.21	20240813	988	0.20	20241112	0.13	N	263920	500	245 억	105306	N	N	N	N
107	20241112	150952	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	995	-15	5	-1.49	84109322	84361	134.15	1020	1020	988	1313	707	1010	997.02	0.21	172	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	488	4.74	1.20	12	0.17	210.00	826.00	1360	20240813	-26.84	988	20241112	0.71	1360	-26.84	20240813	988	0.71	20241112	1360	-26.84	20240813	988	0.71	20241112	0.13	N	263920	500	245 억	105306	N	N	N	N
108	20241112	140956	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1000	-10	5	-0.99	60508064	60566	96.31	1020	1020	992	1313	707	1010	999.04	0.21	-1077	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	490	4.76	1.21	12	0.12	210.00	826.00	1360	20240813	-26.47	992	20241112	0.81	1360	-26.47	20240813	992	0.81	20241112	1360	-26.47	20240813	992	0.81	20241112	0.13	N	263920	500	245 억	105306	N	N	N	N
109	20241112	130959	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1002	-8	5	-0.79	53551716	53578	85.20	1020	1020	992	1313	707	1010	999.51	0.21	-1771	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	491	4.77	1.21	12	0.11	210.00	826.00	1360	20240813	-26.32	992	20241112	1.01	1360	-26.32	20240813	992	1.01	20241112	1360	-26.32	20240813	992	1.01	20241112	0.13	N	263920	500	245 억	105306	N	N	N	N
110	20241112	120953	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1002	-8	5	-0.79	48304008	48318	76.83	1020	1020	992	1313	707	1010	999.71	0.21	-2611	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	491	4.77	1.21	12	0.10	210.00	826.00	1360	20240813	-26.32	992	20241112	1.01	1360	-26.32	20240813	992	1.01	20241112	1360	-26.32	20240813	992	1.01	20241112	0.13	N	263920	500	245 억	105306	N	N	N	N
111	20241112	110948	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1005	-5	5	-0.50	48170349	48185	76.62	1020	1020	992	1313	707	1010	999.70	0.21	-2611	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	493	4.79	1.22	12	0.10	210.00	826.00	1360	20240813	-26.10	992	20241112	1.31	1360	-26.10	20240813	992	1.31	20241112	1360	-26.10	20240813	992	1.31	20241112	0.13	N	263920	500	245 억	105306	N	N	N	N
112	20241112	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1004	-6	5	-0.59	30200959	30194	48.01	1020	1020	1000	1313	707	1010	1000.23	0.21	-963	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	492	4.78	1.22	12	0.06	210.00	826.00	1360	20240813	-26.18	995	20241107	0.90	1360	-26.18	20240813	995	0.90	20241107	1360	-26.18	20240813	995	0.90	20241107	0.13	N	263920	500	245 억	105306	N	N	N	N
113	20241112	090947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1019	9	2	0.89	17302	17	0.03	1020	1020	1002	1313	707	1010	1017.76	0.21	-1	1032	1020	1013	1001	994	1027	1008	245	303	500	700	1	1	49045134	500	4.85	1.23	12	0.00	210.00	826.00	1360	20240813	-25.07	995	20241107	2.41	1360	-25.07	20240813	995	2.41	20241107	1360	-25.07	20240813	995	2.41	20241107	0.13	N	263920	500	245 억	105306	N	N	N	N
114	20241111	160940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1010	-9	5	-0.88	63460726	62887	330.36	1006	1025	1006	1324	714	1019	1009.11	0.22	-1392	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	495	4.81	1.22	12	0.13	210.00	826.00	1360	20240813	-25.74	995	20241107	1.51	1360	-25.74	20240813	995	1.51	20241107	1360	-25.74	20240813	995	1.51	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
115	20241111	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1010	-9	5	-0.88	53042342	52547	276.04	1006	1025	1006	1324	714	1019	1009.43	0.22	-1302	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	495	4.81	1.22	12	0.11	210.00	826.00	1360	20240813	-25.74	995	20241107	1.51	1360	-25.74	20240813	995	1.51	20241107	1360	-25.74	20240813	995	1.51	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
116	20241111	140954	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1011	-8	5	-0.79	47169057	46736	245.51	1006	1025	1006	1324	714	1019	1009.27	0.22	-1302	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	496	4.81	1.22	12	0.10	210.00	826.00	1360	20240813	-25.66	995	20241107	1.61	1360	-25.66	20240813	995	1.61	20241107	1360	-25.66	20240813	995	1.61	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
117	20241111	130951	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1011	-8	5	-0.79	47136725	46704	245.35	1006	1025	1006	1324	714	1019	1009.27	0.22	-1302	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	496	4.81	1.22	12	0.10	210.00	826.00	1360	20240813	-25.66	995	20241107	1.61	1360	-25.66	20240813	995	1.61	20241107	1360	-25.66	20240813	995	1.61	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
118	20241111	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	-4	5	-0.39	44417164	44019	231.24	1006	1025	1006	1324	714	1019	1009.05	0.22	-1302	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	498	4.83	1.23	12	0.09	210.00	826.00	1360	20240813	-25.37	995	20241107	2.01	1360	-25.37	20240813	995	2.01	20241107	1360	-25.37	20240813	995	2.01	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
119	20241111	110946	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1017	-2	5	-0.20	43100875	42718	224.41	1006	1025	1006	1324	714	1019	1008.96	0.22	-1302	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	499	4.84	1.23	12	0.09	210.00	826.00	1360	20240813	-25.22	995	20241107	2.21	1360	-25.22	20240813	995	2.21	20241107	1360	-25.22	20240813	995	2.21	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
120	20241111	100941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1006	-13	5	-1.28	39210504	38878	204.23	1006	1025	1006	1324	714	1019	1008.55	0.22	1797	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	493	4.79	1.22	12	0.08	210.00	826.00	1360	20240813	-26.03	995	20241107	1.11	1360	-26.03	20240813	995	1.11	20241107	1360	-26.03	20240813	995	1.11	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
121	20241111	090937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1023	4	2	0.39	2085001	2071	10.88	1006	1025	1006	1324	714	1019	1006.76	0.22	-9	1045	1031	1016	1002	987	1039	1010	245	305	500	710	1	1	49045134	502	4.87	1.24	12	0.00	210.00	826.00	1360	20240813	-24.78	995	20241107	2.81	1360	-24.78	20240813	995	2.81	20241107	1360	-24.78	20240813	995	2.81	20241107	0.13	N	263920	500	245 억	106698	N	N	N	N
122	20241108	160933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1019	6	2	0.59	19290968	19032	53.34	1007	1030	1001	1316	710	1013	1013.61	0.22	-728	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	500	4.85	1.23	12	0.04	210.00	826.00	1360	20240813	-25.07	995	20241107	2.41	1360	-25.07	20240813	995	2.41	20241107	1360	-25.07	20240813	995	2.41	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
123	20241108	150941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1016	3	2	0.30	16846390	16631	46.61	1007	1030	1001	1316	710	1013	1012.95	0.22	-691	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	498	4.84	1.23	12	0.03	210.00	826.00	1360	20240813	-25.29	995	20241107	2.11	1360	-25.29	20240813	995	2.11	20241107	1360	-25.29	20240813	995	2.11	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
124	20241108	140939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	2	2	0.20	16031916	15829	44.36	1007	1030	1001	1316	710	1013	1012.82	0.22	-767	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	498	4.83	1.23	12	0.03	210.00	826.00	1360	20240813	-25.37	995	20241107	2.01	1360	-25.37	20240813	995	2.01	20241107	1360	-25.37	20240813	995	2.01	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
125	20241108	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	2	2	0.20	9662285	9527	26.70	1007	1030	1001	1316	710	1013	1014.20	0.22	-767	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	498	4.83	1.23	12	0.02	210.00	826.00	1360	20240813	-25.37	995	20241107	2.01	1360	-25.37	20240813	995	2.01	20241107	1360	-25.37	20240813	995	2.01	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
126	20241108	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1016	3	2	0.30	9418069	9286	26.02	1007	1030	1001	1316	710	1013	1014.22	0.22	-787	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	498	4.84	1.23	12	0.02	210.00	826.00	1360	20240813	-25.29	995	20241107	2.11	1360	-25.29	20240813	995	2.11	20241107	1360	-25.29	20240813	995	2.11	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
127	20241108	110939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1018	5	2	0.49	6310655	6211	17.41	1007	1030	1001	1316	710	1013	1016.04	0.22	-838	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.01	210.00	826.00	1360	20240813	-25.15	995	20241107	2.31	1360	-25.15	20240813	995	2.31	20241107	1360	-25.15	20240813	995	2.31	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
128	20241108	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1027	14	2	1.38	5384573	5294	14.84	1007	1030	1001	1316	710	1013	1017.11	0.22	-836	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	504	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.49	995	20241107	3.22	1360	-24.49	20240813	995	3.22	20241107	1360	-24.49	20240813	995	3.22	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
129	20241108	090935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1007	-6	5	-0.59	175218	174	0.49	1007	1007	1007	1316	710	1013	1007.00	0.22	0	1027	1019	1007	999	987	1014	994	245	303	500	700	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.96	995	20241107	1.21	1360	-25.96	20240813	995	1.21	20241107	1360	-25.96	20240813	995	1.21	20241107	0.13	N	263920	500	245 억	107426	N	N	N	N
130	20241107	160932	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1013	0	3	0.00	35770022	35636	559.70	1015	1015	995	1316	710	1013	1003.76	0.23	-4010	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	497	4.82	1.23	12	0.07	210.00	826.00	1360	20240813	-25.51	995	20241107	1.81	1360	-25.51	20240813	995	1.81	20241107	1360	-25.51	20240813	995	1.81	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
131	20241107	150938	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1011	-2	5	-0.20	34833512	34710	545.15	1015	1015	995	1316	710	1013	1003.56	0.23	-3993	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	496	4.81	1.22	12	0.07	210.00	826.00	1360	20240813	-25.66	995	20241107	1.61	1360	-25.66	20240813	995	1.61	20241107	1360	-25.66	20240813	995	1.61	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
132	20241107	140941	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1013	0	3	0.00	33428124	33313	523.21	1015	1015	995	1316	710	1013	1003.46	0.23	-3704	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	497	4.82	1.23	12	0.07	210.00	826.00	1360	20240813	-25.51	995	20241107	1.81	1360	-25.51	20240813	995	1.81	20241107	1360	-25.51	20240813	995	1.81	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
133	20241107	130941	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1013	0	3	0.00	33428124	33313	523.21	1015	1015	995	1316	710	1013	1003.46	0.23	-3704	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	497	4.82	1.23	12	0.07	210.00	826.00	1360	20240813	-25.51	995	20241107	1.81	1360	-25.51	20240813	995	1.81	20241107	1360	-25.51	20240813	995	1.81	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
134	20241107	120937	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1014	1	2	0.10	33425085	33310	523.17	1015	1015	995	1316	710	1013	1003.45	0.23	-3701	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	497	4.83	1.23	12	0.07	210.00	826.00	1360	20240813	-25.44	995	20241107	1.91	1360	-25.44	20240813	995	1.91	20241107	1360	-25.44	20240813	995	1.91	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
135	20241107	110933	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1015	2	2	0.20	33419001	33304	523.07	1015	1015	995	1316	710	1013	1003.45	0.23	-3701	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	498	4.83	1.23	12	0.07	210.00	826.00	1360	20240813	-25.37	995	20241107	2.01	1360	-25.37	20240813	995	2.01	20241107	1360	-25.37	20240813	995	2.01	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
136	20241107	100935	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1004	-9	5	-0.89	23378203	23371	367.06	1015	1015	995	1316	710	1013	1000.31	0.23	-1	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	492	4.78	1.22	12	0.05	210.00	826.00	1360	20240813	-26.18	995	20241107	0.90	1360	-26.18	20240813	995	0.90	20241107	1360	-26.18	20240813	995	0.90	20241107	0.13	N	263920	500	245 억	111436	N	N	N	N
137	20241107	090935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	2	2	0.20	4060	4	0.06	1015	1015	1015	1316	710	1013	1015.00	0.23	0	1041	1027	1016	1002	991	1021	996	245	303	500	700	1	1	49045134	498	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.37	999	20240805	1.60	1360	-25.37	20240813	999	1.60	20240805	1360	-25.37	20240813	999	1.60	20240805	0.13	N	263920	500	245 억	111436	N	N	N	N
138	20241106	160944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1013	-11	5	-1.07	6454730	6367	71.86	1024	1030	1005	1331	717	1024	1013.78	0.23	-601	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	497	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.51	999	20240805	1.40	1360	-25.51	20240813	999	1.40	20240805	1360	-25.51	20240813	999	1.40	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
139	20241106	151011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1018	-6	5	-0.59	6336144	6250	70.54	1024	1030	1005	1331	717	1024	1013.78	0.23	-594	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	499	4.85	1.23	12	0.01	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
140	20241106	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	-9	5	-0.88	2626104	2581	29.13	1024	1030	1012	1331	717	1024	1017.48	0.23	-600	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	498	4.83	1.23	12	0.01	210.00	826.00	1360	20240813	-25.37	999	20240805	1.60	1360	-25.37	20240813	999	1.60	20240805	1360	-25.37	20240813	999	1.60	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
141	20241106	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1024	0	3	0.00	573480	562	6.34	1024	1030	1012	1331	717	1024	1020.43	0.23	-98	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	502	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
142	20241106	120940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1024	0	3	0.00	573480	562	6.34	1024	1030	1012	1331	717	1024	1020.43	0.23	-98	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	502	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
143	20241106	110945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1027	3	2	0.29	554042	543	6.13	1024	1030	1012	1331	717	1024	1020.34	0.23	-88	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	504	4.89	1.24	12	0.00	210.00	826.00	1360	20240813	-24.49	999	20240805	2.80	1360	-24.49	20240813	999	2.80	20240805	1360	-24.49	20240813	999	2.80	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
144	20241106	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1027	3	2	0.29	445310	436	4.92	1024	1030	1020	1331	717	1024	1021.35	0.23	-82	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	504	4.89	1.24	12	0.00	210.00	826.00	1360	20240813	-24.49	999	20240805	2.80	1360	-24.49	20240813	999	2.80	20240805	1360	-24.49	20240813	999	2.80	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
145	20241106	090945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1030	6	2	0.59	30792	30	0.34	1024	1030	1024	1331	717	1024	1026.40	0.23	0	1043	1033	1023	1013	1003	1028	1008	245	307	500	710	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억	112037	N	N	N	N
146	20241105	160916	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1024	2	2	0.20	9034003	8860	49.43	1033	1033	1013	1328	716	1022	1019.64	0.23	-20	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	502	4.88	1.24	12	0.02	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
147	20241105	150936	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1020	-2	5	-0.20	5899905	5796	32.33	1033	1033	1013	1328	716	1022	1017.93	0.23	374	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	500	4.86	1.23	12	0.01	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
148	20241105	140930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	0	3	0.00	3174781	3118	17.39	1033	1033	1013	1328	716	1022	1018.21	0.23	454	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
149	20241105	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1018	-4	5	-0.39	2992403	2939	16.40	1033	1033	1013	1328	716	1022	1018.17	0.23	454	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	499	4.85	1.23	12	0.01	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
150	20241105	120929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1023	1	2	0.10	2887239	2836	15.82	1033	1033	1013	1328	716	1022	1018.07	0.23	456	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	502	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
151	20241105	110915	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1024	2	2	0.20	2807434	2758	15.39	1033	1033	1013	1328	716	1022	1017.92	0.23	462	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	502	4.88	1.24	12	0.01	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
152	20241105	100924	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1024	2	2	0.20	2295885	2258	12.60	1033	1033	1013	1328	716	1022	1016.78	0.23	462	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	502	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
153	20241105	090921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1026	4	2	0.39	1204068	1182	6.59	1033	1033	1013	1328	716	1022	1018.67	0.23	462	1036	1028	1024	1016	1012	1027	1015	245	306	500	710	1	1	49045134	503	4.89	1.24	12	0.00	210.00	826.00	1360	20240813	-24.56	999	20240805	2.70	1360	-24.56	20240813	999	2.70	20240805	1360	-24.56	20240813	999	2.70	20240805	0.13	N	263920	500	245 억	112057	N	N	N	N
154	20241104	160916	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	0	3	0.00	18335009	17925	144.31	1032	1032	1020	1328	716	1022	1022.87	0.23	-1568	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.04	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
155	20241104	150935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	6	2	0.59	17486737	17095	137.63	1032	1032	1020	1328	716	1022	1022.92	0.23	-1240	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	504	4.90	1.24	12	0.03	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
156	20241104	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	0	3	0.00	16511097	16141	129.95	1032	1032	1020	1328	716	1022	1022.93	0.23	-1568	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.03	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
157	20241104	130851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	0	3	0.00	12386018	12098	97.40	1032	1032	1020	1328	716	1022	1023.81	0.23	-1568	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.02	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
158	20241104	120904	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	0	3	0.00	11791217	11516	92.71	1032	1032	1020	1328	716	1022	1023.90	0.23	-1568	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.02	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
159	20241104	110858	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	0	3	0.00	7831839	7638	61.49	1032	1032	1020	1328	716	1022	1025.38	0.23	-1568	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.02	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
160	20241104	100847	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	6	2	0.59	3509941	3428	27.60	1032	1032	1021	1328	716	1022	1023.90	0.23	-1726	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	504	4.90	1.24	12	0.01	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
161	20241104	090859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1032	10	2	0.98	340560	330	2.66	1032	1032	1032	1328	716	1022	1032.00	0.23	0	1047	1034	1017	1004	987	1026	996	245	306	500	710	1	1	49045134	506	4.91	1.25	12	0.00	210.00	826.00	1360	20240813	-24.12	999	20240805	3.30	1360	-24.12	20240813	999	3.30	20240805	1360	-24.12	20240813	999	3.30	20240805	0.13	N	263920	500	245 억	113625	N	N	N	N
162	20241101	160830	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1022	2	2	0.20	12519119	12421	49.45	1030	1030	1000	1326	714	1020	1007.81	0.23	-490	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.03	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
163	20241101	150848	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1011	-9	5	-0.88	9889943	9803	39.03	1030	1030	1000	1326	714	1020	1008.87	0.23	-420	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	496	4.81	1.22	12	0.02	210.00	826.00	1360	20240813	-25.66	999	20240805	1.20	1360	-25.66	20240813	999	1.20	20240805	1360	-25.66	20240813	999	1.20	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
164	20241101	140817	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1021	1	2	0.10	9732592	9648	38.41	1030	1030	1000	1326	714	1020	1008.77	0.23	-401	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	501	4.86	1.24	12	0.02	210.00	826.00	1360	20240813	-24.93	999	20240805	2.20	1360	-24.93	20240813	999	2.20	20240805	1360	-24.93	20240813	999	2.20	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
165	20241101	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1021	1	2	0.10	9663158	9580	38.14	1030	1030	1000	1326	714	1020	1008.68	0.23	-342	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	501	4.86	1.24	12	0.02	210.00	826.00	1360	20240813	-24.93	999	20240805	2.20	1360	-24.93	20240813	999	2.20	20240805	1360	-24.93	20240813	999	2.20	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
166	20241101	121011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1026	6	2	0.59	9562938	9482	37.75	1030	1030	1000	1326	714	1020	1008.54	0.23	-322	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	503	4.89	1.24	12	0.02	210.00	826.00	1360	20240813	-24.56	999	20240805	2.70	1360	-24.56	20240813	999	2.70	20240805	1360	-24.56	20240813	999	2.70	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
167	20241101	111007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	8	2	0.78	1643480	1603	6.38	1030	1030	1020	1326	714	1020	1025.25	0.23	-756	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	504	4.90	1.24	12	0.00	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
168	20241101	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	8	2	0.78	716578	698	2.78	1030	1030	1020	1326	714	1020	1026.62	0.23	-76	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	504	4.90	1.24	12	0.00	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N
169	20241101	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	8	2	0.78	128015	125	0.50	1030	1030	1020	1326	714	1020	1024.12	0.23	-58	1032	1026	1014	1008	996	1029	1011	245	306	500	710	1	1	49045134	504	4.90	1.24	12	0.00	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억	114115	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History