KissMeData/475580/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161503	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9320	-270	5	-2.82	22076059010	2366912	60.26	9450	9650	9010	12460	6720	9590	9328.11	0.16	-10024	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1244	26.94	3.79	12	17.73	346.00	2459.00	13000	20241101	-28.31	6720	20241115	38.69	13000	-28.31	20241101	6720	38.69	20241115	13000	-28.31	20241101	6720	38.69	20241115	N	475580	200	26 억	21845	N	N	N	N
3	20241129	151521	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9430	-160	5	-1.67	18413074030	1979791	50.41	9450	9650	9010	12460	6720	9590	9300.42	0.16	-8738	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1259	27.25	3.83	12	14.83	346.00	2459.00	13000	20241101	-27.46	6720	20241115	40.33	13000	-27.46	20241101	6720	40.33	20241115	13000	-27.46	20241101	6720	40.33	20241115	N	475580	200	26 억	21845	N	N	N	N
4	20241129	141524	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9140	-450	5	-4.69	13972998020	1502013	38.24	9450	9650	9050	12460	6720	9590	9302.73	0.16	1634	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1220	26.42	3.72	12	11.25	346.00	2459.00	13000	20241101	-29.69	6720	20241115	36.01	13000	-29.69	20241101	6720	36.01	20241115	13000	-29.69	20241101	6720	36.01	20241115	N	475580	200	26 억	21845	N	N	N	N
5	20241129	131519	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9230	-360	5	-3.75	12901978680	1386182	35.29	9450	9650	9050	12460	6720	9590	9307.44	0.16	-1113	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1232	26.68	3.75	12	10.38	346.00	2459.00	13000	20241101	-29.00	6720	20241115	37.35	13000	-29.00	20241101	6720	37.35	20241115	13000	-29.00	20241101	6720	37.35	20241115	N	475580	200	26 억	21845	N	N	N	N
6	20241129	121521	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9340	-250	5	-2.61	11583747840	1244133	31.68	9450	9650	9050	12460	6720	9590	9310.56	0.16	-3031	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1247	26.99	3.80	12	9.32	346.00	2459.00	13000	20241101	-28.15	6720	20241115	38.99	13000	-28.15	20241101	6720	38.99	20241115	13000	-28.15	20241101	6720	38.99	20241115	N	475580	200	26 억	21845	N	N	N	N
7	20241129	111522	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9260	-330	5	-3.44	8090912860	872087	22.20	9450	9650	9050	12460	6720	9590	9277.42	0.16	12794	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1236	26.76	3.77	12	6.53	346.00	2459.00	13000	20241101	-28.77	6720	20241115	37.80	13000	-28.77	20241101	6720	37.80	20241115	13000	-28.77	20241101	6720	37.80	20241115	N	475580	200	26 억	21845	N	N	N	N
8	20241129	101514	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9220	-370	5	-3.86	6740906940	726163	18.49	9450	9650	9050	12460	6720	9590	9282.65	0.16	38091	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1231	26.65	3.75	12	5.44	346.00	2459.00	13000	20241101	-29.08	6720	20241115	37.20	13000	-29.08	20241101	6720	37.20	20241115	13000	-29.08	20241101	6720	37.20	20241115	N	475580	200	26 억	21845	N	N	N	N
9	20241129	091518	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9510	-80	5	-0.83	1737258720	182713	4.65	9450	9650	9380	12460	6720	9590	9507.85	0.16	-4139	10616	10102	9686	9172	8756	9895	8965	27	2870	200	6710	10	1	13351180	1270	27.49	3.87	12	1.37	346.00	2459.00	13000	20241101	-26.85	6720	20241115	41.52	13000	-26.85	20241101	6720	41.52	20241115	13000	-26.85	20241101	6720	41.52	20241115	N	475580	200	26 억	21845	N	N	N	N
10	20241128	161457	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9590	-250	5	-2.54	37507831850	3841390	19.72	10020	10200	9270	12790	6890	9840	9764.48	0.31	-18902	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1280	27.72	3.90	12	28.77	346.00	2459.00	13000	20241101	-26.23	6720	20241115	42.71	13000	-26.23	20241101	6720	42.71	20241115	13000	-26.23	20241101	6720	42.71	20241115	N	475580	200	26 억	41372	N	N	N	N
11	20241128	151526	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9480	-360	5	-3.66	35977331570	3682175	18.90	10020	10200	9270	12790	6890	9840	9770.55	0.31	-17019	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1266	27.40	3.86	12	27.58	346.00	2459.00	13000	20241101	-27.08	6720	20241115	41.07	13000	-27.08	20241101	6720	41.07	20241115	13000	-27.08	20241101	6720	41.07	20241115	N	475580	200	26 억	41372	N	N	N	N
12	20241128	141524	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9470	-370	5	-3.76	34050950810	3479121	17.86	10020	10200	9270	12790	6890	9840	9787.13	0.31	-15879	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1264	27.37	3.85	12	26.06	346.00	2459.00	13000	20241101	-27.15	6720	20241115	40.92	13000	-27.15	20241101	6720	40.92	20241115	13000	-27.15	20241101	6720	40.92	20241115	N	475580	200	26 억	41372	N	N	N	N
13	20241128	131521	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9300	-540	5	-5.49	31827504590	3242796	16.64	10020	10200	9300	12790	6890	9840	9814.78	0.31	-14339	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1242	26.88	3.78	12	24.29	346.00	2459.00	13000	20241101	-28.46	6720	20241115	38.39	13000	-28.46	20241101	6720	38.39	20241115	13000	-28.46	20241101	6720	38.39	20241115	N	475580	200	26 억	41372	N	N	N	N
14	20241128	121518	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9400	-440	5	-4.47	29936984170	3040588	15.61	10020	10200	9360	12790	6890	9840	9845.80	0.31	-8055	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1255	27.17	3.82	12	22.77	346.00	2459.00	13000	20241101	-27.69	6720	20241115	39.88	13000	-27.69	20241101	6720	39.88	20241115	13000	-27.69	20241101	6720	39.88	20241115	N	475580	200	26 억	41372	N	N	N	N
15	20241128	111524	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9410	-430	5	-4.37	27081656620	2741550	14.07	10020	10200	9360	12790	6890	9840	9878.32	0.31	3095	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1256	27.20	3.83	12	20.53	346.00	2459.00	13000	20241101	-27.62	6720	20241115	40.03	13000	-27.62	20241101	6720	40.03	20241115	13000	-27.62	20241101	6720	40.03	20241115	N	475580	200	26 억	41372	N	N	N	N
16	20241128	101520	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9900	60	2	0.61	21289520640	2137122	10.97	10020	10200	9680	12790	6890	9840	9962.14	0.31	-25171	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1322	28.61	4.03	12	16.01	346.00	2459.00	13000	20241101	-23.85	6720	20241115	47.32	13000	-23.85	20241101	6720	47.32	20241115	13000	-23.85	20241101	6720	47.32	20241115	N	475580	200	26 억	41372	N	N	N	N
17	20241128	091518	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9920	80	2	0.81	8393226860	845298	4.34	10020	10090	9680	12790	6890	9840	9929.99	0.31	-24756	12633	11236	10203	8806	7773	11935	9505	27	2950	200	6880	10	1	13351180	1324	28.67	4.03	12	6.33	346.00	2459.00	13000	20241101	-23.69	6720	20241115	47.62	13000	-23.69	20241101	6720	47.62	20241115	13000	-23.69	20241101	6720	47.62	20241115	N	475580	200	26 억	41372	N	N	N	N
18	20241127	161440	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9840	850	2	9.45	201890210960	19397747	185.98	9250	11600	9170	11680	6300	8990	10408.92	0.23	8109	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1314	28.44	4.00	12	145.29	346.00	2459.00	13000	20241101	-24.31	6720	20241115	46.43	13000	-24.31	20241101	6720	46.43	20241115	13000	-24.31	20241101	6720	46.43	20241115	N	475580	200	26 억	31197	N	N	N	N
19	20241127	151509	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9720	730	2	8.12	199852917030	19189939	183.99	9250	11600	9170	11680	6300	8990	10414.46	0.23	6929	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1298	28.09	3.95	12	143.73	346.00	2459.00	13000	20241101	-25.23	6720	20241115	44.64	13000	-25.23	20241101	6720	44.64	20241115	13000	-25.23	20241101	6720	44.64	20241115	N	475580	200	26 억	31197	N	N	N	N
20	20241127	141500	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9930	940	2	10.46	191879968010	18372544	176.15	9250	11600	9170	11680	6300	8990	10443.84	0.23	-9575	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1326	28.70	4.04	12	137.61	346.00	2459.00	13000	20241101	-23.62	6720	20241115	47.77	13000	-23.62	20241101	6720	47.77	20241115	13000	-23.62	20241101	6720	47.77	20241115	N	475580	200	26 억	31197	N	N	N	N
21	20241127	131459	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9910	920	2	10.23	187818924730	17963320	172.23	9250	11600	9170	11680	6300	8990	10455.69	0.23	-19122	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1323	28.64	4.03	12	134.54	346.00	2459.00	13000	20241101	-23.77	6720	20241115	47.47	13000	-23.77	20241101	6720	47.47	20241115	13000	-23.77	20241101	6720	47.47	20241115	N	475580	200	26 억	31197	N	N	N	N
22	20241127	121515	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	10120	1130	2	12.57	174395992110	16626098	159.41	9250	11600	9170	11680	6300	8990	10489.29	0.23	-2742	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1351	29.25	4.12	12	124.53	346.00	2459.00	13000	20241101	-22.15	6720	20241115	50.60	13000	-22.15	20241101	6720	50.60	20241115	13000	-22.15	20241101	6720	50.60	20241115	N	475580	200	26 억	31197	N	N	N	N
23	20241127	111506	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	10330	1340	2	14.91	164018246890	15608470	149.65	9250	11600	9170	11680	6300	8990	10508.29	0.23	-18220	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1379	29.86	4.20	12	116.91	346.00	2459.00	13000	20241101	-20.54	6720	20241115	53.72	13000	-20.54	20241101	6720	53.72	20241115	13000	-20.54	20241101	6720	53.72	20241115	N	475580	200	26 억	31197	N	N	N	N
24	20241127	101510	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	10670	1680	2	18.69	141407997150	13469099	129.14	9250	11600	9170	11680	6300	8990	10498.70	0.23	-20493	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1425	30.84	4.34	12	100.88	346.00	2459.00	13000	20241101	-17.92	6720	20241115	58.78	13000	-17.92	20241101	6720	58.78	20241115	13000	-17.92	20241101	6720	58.78	20241115	N	475580	200	26 억	31197	N	N	N	N
25	20241127	091506	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	10230	1240	2	13.79	46183900640	4705324	45.11	9250	10330	9170	11680	6300	8990	9815.25	0.23	-22124	10130	9560	8690	8120	7250	9845	8405	27	2690	200	6290	10	1	13351180	1366	29.57	4.16	12	35.24	346.00	2459.00	13000	20241101	-21.31	6720	20241115	52.23	13000	-21.31	20241101	6720	52.23	20241115	13000	-21.31	20241101	6720	52.23	20241115	N	475580	200	26 억	31197	N	N	N	N
26	20241126	161441	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8990	1820	2	25.38	88668668670	10196241	3262.02	7880	9260	7820	9320	5020	7170	8694.02	0.33	-20708	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1200	25.98	3.66	12	76.37	346.00	2459.00	13000	20241101	-30.85	6720	20241115	33.78	13000	-30.85	20241101	6720	33.78	20241115	13000	-30.85	20241101	6720	33.78	20241115	N	475580	200	26 억	43568	N	N	N	N
27	20241126	151459	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9050	1880	2	26.22	84464280550	9733705	3114.05	7880	9260	7820	9320	5020	7170	8677.70	0.33	-22089	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1208	26.16	3.68	12	72.91	346.00	2459.00	13000	20241101	-30.38	6720	20241115	34.67	13000	-30.38	20241101	6720	34.67	20241115	13000	-30.38	20241101	6720	34.67	20241115	N	475580	200	26 억	43568	N	N	N	N
28	20241126	141500	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9090	1920	2	26.78	72701683090	8415379	2692.28	7880	9260	7820	9320	5020	7170	8639.37	0.33	2215	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1214	26.27	3.70	12	63.03	346.00	2459.00	13000	20241101	-30.08	6720	20241115	35.27	13000	-30.08	20241101	6720	35.27	20241115	13000	-30.08	20241101	6720	35.27	20241115	N	475580	200	26 억	43568	N	N	N	N
29	20241126	131454	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9130	1960	2	27.34	67953223300	7893309	2525.26	7880	9260	7820	9320	5020	7170	8609.20	0.33	-27584	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1219	26.39	3.71	12	59.12	346.00	2459.00	13000	20241101	-29.77	6720	20241115	35.86	13000	-29.77	20241101	6720	35.86	20241115	13000	-29.77	20241101	6720	35.86	20241115	N	475580	200	26 억	43568	N	N	N	N
30	20241126	121502	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8830	1660	2	23.15	59222055550	6937254	2219.40	7880	9080	7820	9320	5020	7170	8537.07	0.33	2912	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1179	25.52	3.59	12	51.96	346.00	2459.00	13000	20241101	-32.08	6720	20241115	31.40	13000	-32.08	20241101	6720	31.40	20241115	13000	-32.08	20241101	6720	31.40	20241115	N	475580	200	26 억	43568	N	N	N	N
31	20241126	111506	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8950	1780	2	24.83	51716934180	6099918	1951.51	7880	9000	7820	9320	5020	7170	8478.57	0.33	-2435	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1195	25.87	3.64	12	45.69	346.00	2459.00	13000	20241101	-31.15	6720	20241115	33.18	13000	-31.15	20241101	6720	33.18	20241115	13000	-31.15	20241101	6720	33.18	20241115	N	475580	200	26 억	43568	N	N	N	N
32	20241126	101519	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8500	1330	2	18.55	37238116840	4439325	1420.25	7880	8890	7820	9320	5020	7170	8388.59	0.33	-7019	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1135	24.57	3.46	12	33.25	346.00	2459.00	13000	20241101	-34.62	6720	20241115	26.49	13000	-34.62	20241101	6720	26.49	20241115	13000	-34.62	20241101	6720	26.49	20241115	N	475580	200	26 억	43568	N	N	N	N
33	20241126	091504	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8260	1090	2	15.20	13800759010	1689520	540.52	7880	8430	7820	9320	5020	7170	8169.20	0.33	-22046	7583	7376	7213	7006	6843	7480	7110	27	2150	200	5010	10	1	13351180	1103	23.87	3.36	12	12.65	346.00	2459.00	13000	20241101	-36.46	6720	20241115	22.92	13000	-36.46	20241101	6720	22.92	20241115	13000	-36.46	20241101	6720	22.92	20241115	N	475580	200	26 억	43568	N	N	N	N
34	20241125	161423	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7170	70	2	0.99	2187062230	304548	35.71	7140	7420	7050	9230	4970	7100	7182.48	0.41	-11165	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	957	20.72	2.92	12	2.28	346.00	2459.00	13000	20241101	-44.85	6720	20241115	6.70	13000	-44.85	20241101	6720	6.70	20241115	13000	-44.85	20241101	6720	6.70	20241115	N	475580	200	26 억	54733	N	N	N	N
35	20241125	151455	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7180	80	2	1.13	2091417690	291219	34.15	7140	7420	7050	9230	4970	7100	7182.76	0.41	-9851	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	959	20.75	2.92	12	2.18	346.00	2459.00	13000	20241101	-44.77	6720	20241115	6.85	13000	-44.77	20241101	6720	6.85	20241115	13000	-44.77	20241101	6720	6.85	20241115	N	475580	200	26 억	54733	N	N	N	N
36	20241125	141448	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7110	10	2	0.14	1819697010	253166	29.69	7140	7420	7050	9230	4970	7100	7189.20	0.41	-7871	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	949	20.55	2.89	12	1.90	346.00	2459.00	13000	20241101	-45.31	6720	20241115	5.80	13000	-45.31	20241101	6720	5.80	20241115	13000	-45.31	20241101	6720	5.80	20241115	N	475580	200	26 억	54733	N	N	N	N
37	20241125	131438	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7180	80	2	1.13	1565685140	217621	25.52	7140	7420	7050	9230	4970	7100	7196.36	0.41	-7551	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	959	20.75	2.92	12	1.63	346.00	2459.00	13000	20241101	-44.77	6720	20241115	6.85	13000	-44.77	20241101	6720	6.85	20241115	13000	-44.77	20241101	6720	6.85	20241115	N	475580	200	26 억	54733	N	N	N	N
38	20241125	121455	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7220	120	2	1.69	1373454880	190960	22.39	7140	7420	7050	9230	4970	7100	7194.39	0.41	-7078	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	964	20.87	2.94	12	1.43	346.00	2459.00	13000	20241101	-44.46	6720	20241115	7.44	13000	-44.46	20241101	6720	7.44	20241115	13000	-44.46	20241101	6720	7.44	20241115	N	475580	200	26 억	54733	N	N	N	N
39	20241125	111451	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7260	160	2	2.25	987790390	138142	16.20	7140	7260	7050	9230	4970	7100	7152.08	0.41	-3573	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	969	20.98	2.95	12	1.03	346.00	2459.00	13000	20241101	-44.15	6720	20241115	8.04	13000	-44.15	20241101	6720	8.04	20241115	13000	-44.15	20241101	6720	8.04	20241115	N	475580	200	26 억	54733	N	N	N	N
40	20241125	101434	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7170	70	2	0.99	765871410	107314	12.58	7140	7240	7050	9230	4970	7100	7138.19	0.41	-1226	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	957	20.72	2.92	12	0.80	346.00	2459.00	13000	20241101	-44.85	6720	20241115	6.70	13000	-44.85	20241101	6720	6.70	20241115	13000	-44.85	20241101	6720	6.70	20241115	N	475580	200	26 억	54733	N	N	N	N
41	20241125	091432	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7100	0	3	0.00	257550040	36162	4.24	7140	7170	7080	9230	4970	7100	7124.94	0.41	1718	8166	7632	7366	6832	6566	7500	6700	27	2130	200	4970	10	1	13351180	948	20.52	2.89	12	0.27	346.00	2459.00	13000	20241101	-45.38	6720	20241115	5.65	13000	-45.38	20241101	6720	5.65	20241115	13000	-45.38	20241101	6720	5.65	20241115	N	475580	200	26 억	54733	N	N	N	N
42	20241122	161313	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7100	-480	5	-6.33	6286056580	835354	47.01	7730	7900	7100	9850	5310	7580	7525.59	0.51	-16392	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	948	20.52	2.89	12	6.26	346.00	2459.00	13000	20241101	-45.38	6720	20241115	5.65	13000	-45.38	20241101	6720	5.65	20241115	13000	-45.38	20241101	6720	5.65	20241115	N	475580	200	26 억	68298	N	N	N	N
43	20241122	151329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7150	-430	5	-5.67	5924564220	784511	44.15	7730	7900	7110	9850	5310	7580	7551.86	0.51	-18661	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	955	20.66	2.91	12	5.88	346.00	2459.00	13000	20241101	-45.00	6720	20241115	6.40	13000	-45.00	20241101	6720	6.40	20241115	13000	-45.00	20241101	6720	6.40	20241115	N	475580	200	26 억	68298	N	N	N	N
44	20241122	141331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7200	-380	5	-5.01	5249746080	690584	38.87	7730	7900	7200	9850	5310	7580	7601.95	0.51	-22721	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	961	20.81	2.93	12	5.17	346.00	2459.00	13000	20241101	-44.62	6720	20241115	7.14	13000	-44.62	20241101	6720	7.14	20241115	13000	-44.62	20241101	6720	7.14	20241115	N	475580	200	26 억	68298	N	N	N	N
45	20241122	131325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7570	-10	5	-0.13	3962639550	515314	29.00	7730	7900	7500	9850	5310	7580	7690.13	0.51	-12825	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	1011	21.88	3.08	12	3.86	346.00	2459.00	13000	20241101	-41.77	6720	20241115	12.65	13000	-41.77	20241101	6720	12.65	20241115	13000	-41.77	20241101	6720	12.65	20241115	N	475580	200	26 억	68298	N	N	N	N
46	20241122	121334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7770	190	2	2.51	3568253680	463833	26.10	7730	7900	7500	9850	5310	7580	7693.40	0.51	-13864	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	1037	22.46	3.16	12	3.47	346.00	2459.00	13000	20241101	-40.23	6720	20241115	15.62	13000	-40.23	20241101	6720	15.62	20241115	13000	-40.23	20241101	6720	15.62	20241115	N	475580	200	26 억	68298	N	N	N	N
47	20241122	111320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7710	130	2	1.72	2933901540	381487	21.47	7730	7900	7500	9850	5310	7580	7691.21	0.51	-11852	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	1029	22.28	3.14	12	2.86	346.00	2459.00	13000	20241101	-40.69	6720	20241115	14.73	13000	-40.69	20241101	6720	14.73	20241115	13000	-40.69	20241101	6720	14.73	20241115	N	475580	200	26 억	68298	N	N	N	N
48	20241122	101344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7590	10	2	0.13	2395621880	311413	17.53	7730	7900	7500	9850	5310	7580	7693.39	0.51	-4099	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	1013	21.94	3.09	12	2.33	346.00	2459.00	13000	20241101	-41.62	6720	20241115	12.95	13000	-41.62	20241101	6720	12.95	20241115	13000	-41.62	20241101	6720	12.95	20241115	N	475580	200	26 억	68298	N	N	N	N
49	20241122	091335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7710	130	2	1.72	742486380	96299	5.42	7730	7790	7610	9850	5310	7580	7712.63	0.51	-3873	8866	8222	7836	7192	6806	8030	7000	27	2270	200	5300	10	1	13351180	1029	22.28	3.14	12	0.72	346.00	2459.00	13000	20241101	-40.69	6720	20241115	14.73	13000	-40.69	20241101	6720	14.73	20241115	13000	-40.69	20241101	6720	14.73	20241115	N	475580	200	26 억	68298	N	N	N	N
50	20241121	161323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7580	-620	5	-7.56	14009776020	1753756	18.03	8000	8480	7450	10660	5740	8200	7988.53	0.45	-34	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1012	21.91	3.08	12	13.14	346.00	2459.00	13000	20241101	-41.69	6720	20241115	12.80	13000	-41.69	20241101	6720	12.80	20241115	13000	-41.69	20241101	6720	12.80	20241115	N	475580	200	26 억	60169	N	N	N	N
51	20241121	151346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7520	-680	5	-8.29	13729185940	1716726	17.65	8000	8480	7450	10660	5740	8200	7997.18	0.45	5271	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1004	21.73	3.06	12	12.86	346.00	2459.00	13000	20241101	-42.15	6720	20241115	11.90	13000	-42.15	20241101	6720	11.90	20241115	13000	-42.15	20241101	6720	11.90	20241115	N	475580	200	26 억	60169	N	N	N	N
52	20241121	141343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7550	-650	5	-7.93	12840818680	1599062	16.44	8000	8480	7530	10660	5740	8200	8030.10	0.45	16219	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1008	21.82	3.07	12	11.98	346.00	2459.00	13000	20241101	-41.92	6720	20241115	12.35	13000	-41.92	20241101	6720	12.35	20241115	13000	-41.92	20241101	6720	12.35	20241115	N	475580	200	26 억	60169	N	N	N	N
53	20241121	131334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7610	-590	5	-7.20	11730516060	1452827	14.94	8000	8480	7530	10660	5740	8200	8074.17	0.45	23573	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1016	21.99	3.09	12	10.88	346.00	2459.00	13000	20241101	-41.46	6720	20241115	13.24	13000	-41.46	20241101	6720	13.24	20241115	13000	-41.46	20241101	6720	13.24	20241115	N	475580	200	26 억	60169	N	N	N	N
54	20241121	121338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8020	-180	5	-2.20	9550644280	1172535	12.05	8000	8480	7830	10660	5740	8200	8145.24	0.45	12624	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1071	23.18	3.26	12	8.78	346.00	2459.00	13000	20241101	-38.31	6720	20241115	19.35	13000	-38.31	20241101	6720	19.35	20241115	13000	-38.31	20241101	6720	19.35	20241115	N	475580	200	26 억	60169	N	N	N	N
55	20241121	111342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8100	-100	5	-1.22	8609497800	1055491	10.85	8000	8480	7830	10660	5740	8200	8156.82	0.45	14613	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1081	23.41	3.29	12	7.91	346.00	2459.00	13000	20241101	-37.69	6720	20241115	20.54	13000	-37.69	20241101	6720	20.54	20241115	13000	-37.69	20241101	6720	20.54	20241115	N	475580	200	26 억	60169	N	N	N	N
56	20241121	101341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8230	30	2	0.37	6184902190	761839	7.83	8000	8410	7830	10660	5740	8200	8118.27	0.45	18608	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1099	23.79	3.35	12	5.71	346.00	2459.00	13000	20241101	-36.69	6720	20241115	22.47	13000	-36.69	20241101	6720	22.47	20241115	13000	-36.69	20241101	6720	22.47	20241115	N	475580	200	26 억	60169	N	N	N	N
57	20241121	091339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8090	-110	5	-1.34	1830220550	229139	2.36	8000	8100	7830	10660	5740	8200	7986.35	0.45	20313	10186	9192	8176	7182	6166	9690	7680	27	2460	200	5740	10	1	13351180	1080	23.38	3.29	12	1.72	346.00	2459.00	13000	20241101	-37.77	6720	20241115	20.39	13000	-37.77	20241101	6720	20.39	20241115	13000	-37.77	20241101	6720	20.39	20241115	N	475580	200	26 억	60169	N	N	N	N
58	20241120	161326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8200	810	2	10.96	81780073940	9591499	1325.23	7390	9170	7160	9600	5180	7390	8527.02	0.10	58038	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	1095	23.70	3.33	12	71.84	346.00	2459.00	13000	20241101	-36.92	6720	20241115	22.02	13000	-36.92	20241101	6720	22.02	20241115	13000	-36.92	20241101	6720	22.02	20241115	N	475580	200	26 억	12901	N	N	N	N
59	20241120	151347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	890	2	12.04	78921050570	9246594	1277.57	7390	9170	7160	9600	5180	7390	8535.15	0.10	38129	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	1105	23.93	3.37	12	69.26	346.00	2459.00	13000	20241101	-36.31	6720	20241115	23.21	13000	-36.31	20241101	6720	23.21	20241115	13000	-36.31	20241101	6720	23.21	20241115	N	475580	200	26 억	12901	N	N	N	N
60	20241120	141348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	1400	2	18.94	49328227560	5897171	814.79	7390	8800	7160	9600	5180	7390	8364.73	0.10	7396	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	1174	25.40	3.57	12	44.17	346.00	2459.00	13000	20241101	-32.38	6720	20241115	30.80	13000	-32.38	20241101	6720	30.80	20241115	13000	-32.38	20241101	6720	30.80	20241115	N	475580	200	26 억	12901	N	N	N	N
61	20241120	131349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8230	840	2	11.37	22745018940	2790270	385.52	7390	8650	7160	9600	5180	7390	8151.56	0.10	-2361	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	1099	23.79	3.35	12	20.90	346.00	2459.00	13000	20241101	-36.69	6720	20241115	22.47	13000	-36.69	20241101	6720	22.47	20241115	13000	-36.69	20241101	6720	22.47	20241115	N	475580	200	26 억	12901	N	N	N	N
62	20241120	121346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7550	160	2	2.17	2189340770	292775	40.45	7390	7750	7160	9600	5180	7390	7477.90	0.10	8144	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	1008	21.82	3.07	12	2.19	346.00	2459.00	13000	20241101	-41.92	6720	20241115	12.35	13000	-41.92	20241101	6720	12.35	20241115	13000	-41.92	20241101	6720	12.35	20241115	N	475580	200	26 억	12901	N	N	N	N
63	20241120	111351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7450	60	2	0.81	717816300	98597	13.62	7390	7450	7160	9600	5180	7390	7280.27	0.10	-228	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	995	21.53	3.03	12	0.74	346.00	2459.00	13000	20241101	-42.69	6720	20241115	10.86	13000	-42.69	20241101	6720	10.86	20241115	13000	-42.69	20241101	6720	10.86	20241115	N	475580	200	26 억	12901	N	N	N	N
64	20241120	101349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7240	-150	5	-2.03	447598170	61779	8.54	7390	7400	7160	9600	5180	7390	7245.08	0.10	3313	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	967	20.92	2.94	12	0.46	346.00	2459.00	13000	20241101	-44.31	6720	20241115	7.74	13000	-44.31	20241101	6720	7.74	20241115	13000	-44.31	20241101	6720	7.74	20241115	N	475580	200	26 억	12901	N	N	N	N
65	20241120	091348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7280	-110	5	-1.49	139107910	19054	2.63	7390	7400	7230	9600	5180	7390	7300.58	0.10	1166	7983	7686	7393	7096	6803	7835	7245	27	2210	200	5170	10	1	13351180	972	21.04	2.96	12	0.14	346.00	2459.00	13000	20241101	-44.00	6720	20241115	8.33	13000	-44.00	20241101	6720	8.33	20241115	13000	-44.00	20241101	6720	8.33	20241115	N	475580	200	26 억	12901	N	N	N	N
66	20241119	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7390	540	2	7.88	5288128680	718264	294.67	7350	7690	7100	8900	4800	6850	7362.32	0.24	-18536	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	987	21.36	3.01	12	5.38	346.00	2459.00	13000	20241101	-43.15	6720	20241115	9.97	13000	-43.15	20241101	6720	9.97	20241115	13000	-43.15	20241101	6720	9.97	20241115	N	475580	200	26 억	32596	N	N	N	N
67	20241119	151255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7350	500	2	7.30	5108805980	693958	284.70	7350	7690	7100	8900	4800	6850	7361.84	0.24	-20809	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	981	21.24	2.99	12	5.20	346.00	2459.00	13000	20241101	-43.46	6720	20241115	9.38	13000	-43.46	20241101	6720	9.38	20241115	13000	-43.46	20241101	6720	9.38	20241115	N	475580	200	26 억	32596	N	N	N	N
68	20241119	141252	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7280	430	2	6.28	4457443850	605867	248.56	7350	7690	7100	8900	4800	6850	7357.13	0.24	-22851	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	972	21.04	2.96	12	4.54	346.00	2459.00	13000	20241101	-44.00	6720	20241115	8.33	13000	-44.00	20241101	6720	8.33	20241115	13000	-44.00	20241101	6720	8.33	20241115	N	475580	200	26 억	32596	N	N	N	N
69	20241119	131255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7230	380	2	5.55	4149004920	563450	231.16	7350	7690	7100	8900	4800	6850	7363.57	0.24	-23490	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	965	20.90	2.94	12	4.22	346.00	2459.00	13000	20241101	-44.38	6720	20241115	7.59	13000	-44.38	20241101	6720	7.59	20241115	13000	-44.38	20241101	6720	7.59	20241115	N	475580	200	26 억	32596	N	N	N	N
70	20241119	121241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7230	380	2	5.55	4028801740	546902	224.37	7350	7690	7100	8900	4800	6850	7366.59	0.24	-22705	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	965	20.90	2.94	12	4.10	346.00	2459.00	13000	20241101	-44.38	6720	20241115	7.59	13000	-44.38	20241101	6720	7.59	20241115	13000	-44.38	20241101	6720	7.59	20241115	N	475580	200	26 억	32596	N	N	N	N
71	20241119	111254	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7300	450	2	6.57	3839983900	520812	213.67	7350	7690	7100	8900	4800	6850	7373.07	0.24	-24175	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	975	21.10	2.97	12	3.90	346.00	2459.00	13000	20241101	-43.85	6720	20241115	8.63	13000	-43.85	20241101	6720	8.63	20241115	13000	-43.85	20241101	6720	8.63	20241115	N	475580	200	26 억	32596	N	N	N	N
72	20241119	101320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7340	490	2	7.15	2961020440	402295	165.05	7350	7690	7100	8900	4800	6850	7360.32	0.24	-24118	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	980	21.21	2.98	12	3.01	346.00	2459.00	13000	20241101	-43.54	6720	20241115	9.23	13000	-43.54	20241101	6720	9.23	20241115	13000	-43.54	20241101	6720	9.23	20241115	N	475580	200	26 억	32596	N	N	N	N
73	20241119	091321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7190	340	2	4.96	2141758840	288932	118.54	7350	7690	7100	8900	4800	6850	7412.67	0.24	-21913	7310	7080	6900	6670	6490	7195	6785	27	2050	200	4790	10	1	13351180	960	20.78	2.92	12	2.16	346.00	2459.00	13000	20241101	-44.69	6720	20241115	6.99	13000	-44.69	20241101	6720	6.99	20241115	13000	-44.69	20241101	6720	6.99	20241115	N	475580	200	26 억	32596	N	N	N	N
74	20241118	161237	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6850	30	2	0.44	1649596970	238951	79.51	6760	7130	6720	8860	4780	6820	6904.55	0.16	11467	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	915	19.80	2.79	12	1.79	346.00	2459.00	13000	20241101	-47.31	6720	20241118	1.93	13000	-47.31	20241101	6720	1.93	20241118	13000	-47.31	20241101	6720	1.93	20241118	N	475580	200	26 억	21273	N	N	N	N
75	20241118	151253	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6860	40	2	0.59	1565557200	226692	75.43	6760	7130	6720	8860	4780	6820	6906.32	0.16	10744	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	916	19.83	2.79	12	1.70	346.00	2459.00	13000	20241101	-47.23	6720	20241118	2.08	13000	-47.23	20241101	6720	2.08	20241118	13000	-47.23	20241101	6720	2.08	20241118	N	475580	200	26 억	21273	N	N	N	N
76	20241118	141259	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6930	110	2	1.61	1397663250	202368	67.34	6760	7130	6720	8860	4780	6820	6906.79	0.16	4759	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	925	20.03	2.82	12	1.52	346.00	2459.00	13000	20241101	-46.69	6720	20241118	3.12	13000	-46.69	20241101	6720	3.12	20241118	13000	-46.69	20241101	6720	3.12	20241118	N	475580	200	26 억	21273	N	N	N	N
77	20241118	131243	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6930	110	2	1.61	1225899890	177713	59.13	6760	7130	6720	8860	4780	6820	6898.45	0.16	4918	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	925	20.03	2.82	12	1.33	346.00	2459.00	13000	20241101	-46.69	6720	20241118	3.12	13000	-46.69	20241101	6720	3.12	20241118	13000	-46.69	20241101	6720	3.12	20241118	N	475580	200	26 억	21273	N	N	N	N
78	20241118	121252	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6940	120	2	1.76	1090613130	158180	52.63	6760	7130	6720	8860	4780	6820	6895.03	0.16	4789	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	927	20.06	2.82	12	1.18	346.00	2459.00	13000	20241101	-46.62	6720	20241118	3.27	13000	-46.62	20241101	6720	3.27	20241118	13000	-46.62	20241101	6720	3.27	20241118	N	475580	200	26 억	21273	N	N	N	N
79	20241118	111251	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6910	90	2	1.32	911853440	132225	44.00	6760	7130	6720	8860	4780	6820	6896.56	0.16	7053	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	923	19.97	2.81	12	0.99	346.00	2459.00	13000	20241101	-46.85	6720	20241118	2.83	13000	-46.85	20241101	6720	2.83	20241118	13000	-46.85	20241101	6720	2.83	20241118	N	475580	200	26 억	21273	N	N	N	N
80	20241118	101239	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6910	90	2	1.32	697123240	101093	33.64	6760	7130	6720	8860	4780	6820	6896.30	0.16	2570	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	923	19.97	2.81	12	0.76	346.00	2459.00	13000	20241101	-46.85	6720	20241118	2.83	13000	-46.85	20241101	6720	2.83	20241118	13000	-46.85	20241101	6720	2.83	20241118	N	475580	200	26 억	21273	N	N	N	N
81	20241118	091237	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6800	-20	5	-0.29	191711480	28384	9.44	6760	6810	6720	8860	4780	6820	6752.85	0.16	-1264	7326	7072	6896	6642	6466	6985	6555	27	2040	200	4770	10	1	13351180	908	19.65	2.77	12	0.21	346.00	2459.00	13000	20241101	-47.69	6720	20241118	1.19	13000	-47.69	20241101	6720	1.19	20241118	13000	-47.69	20241101	6720	1.19	20241118	N	475580	200	26 억	21273	N	N	N	N
82	20241115	161330	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6820	-360	5	-5.01	2014648660	291687	58.65	6920	7150	6720	9330	5030	7180	6907.46	0.05	17996	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	911	19.71	2.77	12	2.18	346.00	2459.00	13000	20241101	-47.54	6720	20241115	1.49	13000	-47.54	20241101	6720	1.49	20241115	13000	-47.54	20241101	6720	1.49	20241115	N	475580	200	26 억	7135	N	N	N	N
83	20241115	151405	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6870	-310	5	-4.32	1894208440	274042	55.10	6920	7150	6720	9330	5030	7180	6912.10	0.05	17941	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	917	19.86	2.79	12	2.05	346.00	2459.00	13000	20241101	-47.15	6720	20241115	2.23	13000	-47.15	20241101	6720	2.23	20241115	13000	-47.15	20241101	6720	2.23	20241115	N	475580	200	26 억	7135	N	N	N	N
84	20241115	141348	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6950	-230	5	-3.20	1546042400	223326	44.90	6920	7150	6720	9330	5030	7180	6922.80	0.05	8844	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	928	20.09	2.83	12	1.67	346.00	2459.00	13000	20241101	-46.54	6720	20241115	3.42	13000	-46.54	20241101	6720	3.42	20241115	13000	-46.54	20241101	6720	3.42	20241115	N	475580	200	26 억	7135	N	N	N	N
85	20241115	131346	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6930	-250	5	-3.48	1421522870	205335	41.29	6920	7150	6720	9330	5030	7180	6922.94	0.05	7788	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	925	20.03	2.82	12	1.54	346.00	2459.00	13000	20241101	-46.69	6720	20241115	3.12	13000	-46.69	20241101	6720	3.12	20241115	13000	-46.69	20241101	6720	3.12	20241115	N	475580	200	26 억	7135	N	N	N	N
86	20241115	121349	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6820	-360	5	-5.01	1265803370	182765	36.75	6920	7150	6720	9330	5030	7180	6925.84	0.05	7266	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	911	19.71	2.77	12	1.37	346.00	2459.00	13000	20241101	-47.54	6720	20241115	1.49	13000	-47.54	20241101	6720	1.49	20241115	13000	-47.54	20241101	6720	1.49	20241115	N	475580	200	26 억	7135	N	N	N	N
87	20241115	111316	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6830	-350	5	-4.87	1120070860	161493	32.47	6920	7150	6720	9330	5030	7180	6935.71	0.05	8228	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	912	19.74	2.78	12	1.21	346.00	2459.00	13000	20241101	-47.46	6720	20241115	1.64	13000	-47.46	20241101	6720	1.64	20241115	13000	-47.46	20241101	6720	1.64	20241115	N	475580	200	26 억	7135	N	N	N	N
88	20241115	101316	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	6880	-300	5	-4.18	879238240	126097	25.35	6920	7150	6880	9330	5030	7180	6972.70	0.05	4644	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	919	19.88	2.80	12	0.94	346.00	2459.00	13000	20241101	-47.08	6880	20241115	0.00	13000	-47.08	20241101	6880	0.00	20241115	13000	-47.08	20241101	6880	0.00	20241115	N	475580	200	26 억	7135	N	N	N	N
89	20241115	091234	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7010	-170	5	-2.37	443902220	63753	12.82	6920	7050	6920	9330	5030	7180	6962.82	0.05	7187	8393	7786	7443	6836	6493	7615	6665	27	2150	200	5020	10	1	13351180	936	20.26	2.85	12	0.48	346.00	2459.00	13000	20241101	-46.08	6920	20241115	1.30	13000	-46.08	20241101	6920	1.30	20241115	13000	-46.08	20241101	6920	1.30	20241115	N	475580	200	26 억	7135	N	N	N	N
90	20241114	161307	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7150	-770	5	-9.72	3604308510	478697	59.72	7800	8050	7100	10290	5550	7920	7529.31	0.06	-235	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	947	20.66	2.91	12	3.62	346.00	2459.00	13000	20241101	-45.00	7100	20241114	0.70	13000	-45.00	20241101	7100	0.70	20241114	13000	-45.00	20241101	7100	0.70	20241114	N	475580	200	26 억	7943	N	N	N	N
91	20241114	151316	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7190	-730	5	-9.22	3190696530	420988	52.52	7800	8050	7180	10290	5550	7920	7578.97	0.06	-549	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	952	20.78	2.92	12	3.18	346.00	2459.00	13000	20241101	-44.69	7180	20241114	0.14	13000	-44.69	20241101	7180	0.14	20241114	13000	-44.69	20241101	7180	0.14	20241114	N	475580	200	26 억	7943	N	N	N	N
92	20241114	141307	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7480	-440	5	-5.56	2582095410	337917	42.16	7800	8050	7440	10290	5550	7920	7641.11	0.06	87	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	990	21.62	3.04	12	2.55	346.00	2459.00	13000	20241101	-42.46	7440	20241114	0.54	13000	-42.46	20241101	7440	0.54	20241114	13000	-42.46	20241101	7440	0.54	20241114	N	475580	200	26 억	7943	N	N	N	N
93	20241114	131307	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7530	-390	5	-4.92	2168051960	282670	35.26	7800	8050	7520	10290	5550	7920	7669.79	0.06	3127	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	997	21.76	3.06	12	2.14	346.00	2459.00	13000	20241101	-42.08	7520	20241114	0.13	13000	-42.08	20241101	7520	0.13	20241114	13000	-42.08	20241101	7520	0.13	20241114	N	475580	200	26 억	7943	N	N	N	N
94	20241114	121304	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7560	-360	5	-4.55	1901923320	247437	30.87	7800	8050	7520	10290	5550	7920	7686.38	0.06	3247	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	1001	21.85	3.07	12	1.87	346.00	2459.00	13000	20241101	-41.85	7520	20241114	0.53	13000	-41.85	20241101	7520	0.53	20241114	13000	-41.85	20241101	7520	0.53	20241114	N	475580	200	26 억	7943	N	N	N	N
95	20241114	111306	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7650	-270	5	-3.41	1145498220	147817	18.44	7800	8050	7610	10290	5550	7920	7749.29	0.06	9268	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	1013	22.11	3.11	12	1.12	346.00	2459.00	13000	20241101	-41.15	7610	20241114	0.53	13000	-41.15	20241101	7610	0.53	20241114	13000	-41.15	20241101	7610	0.53	20241114	N	475580	200	26 억	7943	N	N	N	N
96	20241114	101324	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7920	0	3	0.00	184144150	23232	2.90	7800	8050	7800	10290	5550	7920	7926.35	0.06	172	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	1048	22.89	3.22	12	0.18	346.00	2459.00	13000	20241101	-39.08	7800	20241114	1.54	13000	-39.08	20241101	7800	1.54	20241114	13000	-39.08	20241101	7800	1.54	20241114	N	475580	200	26 억	7943	N	N	N	N
97	20241114	091257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	7920	0	3	0.00	0	0	0.00	0	0	0	10290	5550	7920	0.00	0.06	0	8653	8286	8093	7726	7533	8190	7630	26	2370	200	5540	10	1	13237930	1048	22.89	3.22	12	0.00	346.00	2459.00	13000	20241101	-39.08	7900	20241113	0.25	13000	-39.08	20241101	7900	0.25	20241113	13000	-39.08	20241101	7900	0.25	20241113	N	475580	200	26 억	7943	N	N	N	N
98	20241113	160908	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7920	-360	5	-4.35	6446651020	785793	19.83	8370	8460	7900	10760	5800	8280	8204.12	0.08	-2892	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1048	22.89	3.22	12	5.94	346.00	2459.00	13000	20241101	-39.08	7900	20241113	0.25	13000	-39.08	20241101	7900	0.25	20241113	13000	-39.08	20241101	7900	0.25	20241113	N	475580	200	26 억	10707	N	N	N	N
99	20241113	150947	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	7960	-320	5	-3.86	6189978920	753424	19.01	8370	8460	7900	10760	5800	8280	8215.74	0.08	-2813	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1054	23.01	3.24	12	5.69	346.00	2459.00	13000	20241101	-38.77	7900	20241113	0.76	13000	-38.77	20241101	7900	0.76	20241113	13000	-38.77	20241101	7900	0.76	20241113	N	475580	200	26 억	10707	N	N	N	N
100	20241113	140945	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8060	-220	5	-2.66	5760358640	700139	17.67	8370	8460	7900	10760	5800	8280	8227.40	0.08	-3291	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1067	23.29	3.28	12	5.29	346.00	2459.00	13000	20241101	-38.00	7900	20241113	2.03	13000	-38.00	20241101	7900	2.03	20241113	13000	-38.00	20241101	7900	2.03	20241113	N	475580	200	26 억	10707	N	N	N	N
101	20241113	130947	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8000	-280	5	-3.38	5367722970	650839	16.42	8370	8460	7940	10760	5800	8280	8247.35	0.08	-3282	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1059	23.12	3.25	12	4.92	346.00	2459.00	13000	20241101	-38.46	7940	20241113	0.76	13000	-38.46	20241101	7940	0.76	20241113	13000	-38.46	20241101	7940	0.76	20241113	N	475580	200	26 억	10707	N	N	N	N
102	20241113	120935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8110	-170	5	-2.05	4561805170	550493	13.89	8370	8460	8100	10760	5800	8280	8286.77	0.08	-80	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1074	23.44	3.30	12	4.16	346.00	2459.00	13000	20241101	-37.62	8090	20241107	0.25	13000	-37.62	20241101	8090	0.25	20241107	13000	-37.62	20241101	8090	0.25	20241107	N	475580	200	26 억	10707	N	N	N	N
103	20241113	110931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8200	-80	5	-0.97	4053544180	488031	12.31	8370	8460	8100	10760	5800	8280	8305.95	0.08	3578	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1086	23.70	3.33	12	3.69	346.00	2459.00	13000	20241101	-36.92	8090	20241107	1.36	13000	-36.92	20241101	8090	1.36	20241107	13000	-36.92	20241101	8090	1.36	20241107	N	475580	200	26 억	10707	N	N	N	N
104	20241113	100932	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8290	10	2	0.12	3192470790	384060	9.69	8370	8460	8100	10760	5800	8280	8312.49	0.08	-2805	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1097	23.96	3.37	12	2.90	346.00	2459.00	13000	20241101	-36.23	8090	20241107	2.47	13000	-36.23	20241101	8090	2.47	20241107	13000	-36.23	20241101	8090	2.47	20241107	N	475580	200	26 억	10707	N	N	N	N
105	20241113	090921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8450	170	2	2.05	1366473870	163640	4.13	8370	8460	8180	10760	5800	8280	8350.80	0.08	-734	10226	9252	8686	7712	7146	8970	7430	26	2480	200	5790	10	1	13237930	1119	24.42	3.44	12	1.24	346.00	2459.00	13000	20241101	-35.00	8090	20241107	4.45	13000	-35.00	20241101	8090	4.45	20241107	13000	-35.00	20241101	8090	4.45	20241107	N	475580	200	26 억	10707	N	N	N	N
106	20241112	161219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	-310	5	-3.61	35276684360	3930465	302.33	8600	9660	8120	11160	6020	8590	8975.90	0.10	-2676	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1096	23.93	3.37	12	29.69	346.00	2459.00	13000	20241101	-36.31	8090	20241107	2.35	13000	-36.31	20241101	8090	2.35	20241107	13000	-36.31	20241101	8090	2.35	20241107	N	475580	200	26 억	13294	N	N	N	N
107	20241112	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8190	-400	5	-4.66	34983122830	3894894	299.59	8600	9660	8120	11160	6020	8590	8981.95	0.10	-6261	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1084	23.67	3.33	12	29.42	346.00	2459.00	13000	20241101	-37.00	8090	20241107	1.24	13000	-37.00	20241101	8090	1.24	20241107	13000	-37.00	20241101	8090	1.24	20241107	N	475580	200	26 억	13294	N	N	N	N
108	20241112	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8520	-70	5	-0.81	32353569380	3577764	275.20	8600	9660	8450	11160	6020	8590	9043.16	0.10	-703	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1128	24.62	3.46	12	27.03	346.00	2459.00	13000	20241101	-34.46	8090	20241107	5.32	13000	-34.46	20241101	8090	5.32	20241107	13000	-34.46	20241101	8090	5.32	20241107	N	475580	200	26 억	13294	N	N	N	N
109	20241112	131243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8700	110	2	1.28	30826369530	3401707	261.66	8600	9660	8450	11160	6020	8590	9062.25	0.10	-5655	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1152	25.14	3.54	12	25.70	346.00	2459.00	13000	20241101	-33.08	8090	20241107	7.54	13000	-33.08	20241101	8090	7.54	20241107	13000	-33.08	20241101	8090	7.54	20241107	N	475580	200	26 억	13294	N	N	N	N
110	20241112	121231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8820	230	2	2.68	27911920550	3069599	236.11	8600	9660	8450	11160	6020	8590	9093.28	0.10	22660	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1168	25.49	3.59	12	23.19	346.00	2459.00	13000	20241101	-32.15	8090	20241107	9.02	13000	-32.15	20241101	8090	9.02	20241107	13000	-32.15	20241101	8090	9.02	20241107	N	475580	200	26 억	13294	N	N	N	N
111	20241112	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9050	460	2	5.36	9454223530	1068351	82.18	8600	9150	8450	11160	6020	8590	8849.75	0.10	4514	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1198	26.16	3.68	12	8.07	346.00	2459.00	13000	20241101	-30.38	8090	20241107	11.87	13000	-30.38	20241101	8090	11.87	20241107	13000	-30.38	20241101	8090	11.87	20241107	N	475580	200	26 억	13294	N	N	N	N
112	20241112	101226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8700	110	2	1.28	3482845740	401901	30.91	8600	8910	8450	11160	6020	8590	8666.24	0.10	-1489	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1152	25.14	3.54	12	3.04	346.00	2459.00	13000	20241101	-33.08	8090	20241107	7.54	13000	-33.08	20241101	8090	7.54	20241107	13000	-33.08	20241101	8090	7.54	20241107	N	475580	200	26 억	13294	N	N	N	N
113	20241112	091225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8540	-50	5	-0.58	564967110	65825	5.06	8600	8690	8480	11160	6020	8590	8582.69	0.10	-158	9463	9026	8613	8176	7763	9245	8395	26	2570	200	6010	10	1	13237930	1131	24.68	3.47	12	0.50	346.00	2459.00	13000	20241101	-34.31	8090	20241107	5.56	13000	-34.31	20241101	8090	5.56	20241107	13000	-34.31	20241101	8090	5.56	20241107	N	475580	200	26 억	13294	N	N	N	N
114	20241111	161214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8590	180	2	2.14	11129797910	1290177	200.32	8450	9050	8200	10930	5890	8410	8626.65	0.08	2172	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1137	24.83	3.49	12	9.75	346.00	2459.00	13000	20241101	-33.92	8090	20241107	6.18	13000	-33.92	20241101	8090	6.18	20241107	13000	-33.92	20241101	8090	6.18	20241107	N	475580	200	26 억	10929	N	N	N	N
115	20241111	151251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8430	20	2	0.24	10876823770	1260554	195.72	8450	9050	8200	10930	5890	8410	8628.63	0.08	2254	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1116	24.36	3.43	12	9.52	346.00	2459.00	13000	20241101	-35.15	8090	20241107	4.20	13000	-35.15	20241101	8090	4.20	20241107	13000	-35.15	20241101	8090	4.20	20241107	N	475580	200	26 억	10929	N	N	N	N
116	20241111	141233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8450	40	2	0.48	10358972160	1199114	186.18	8450	9050	8200	10930	5890	8410	8638.88	0.08	5137	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1119	24.42	3.44	12	9.06	346.00	2459.00	13000	20241101	-35.00	8090	20241107	4.45	13000	-35.00	20241101	8090	4.45	20241107	13000	-35.00	20241101	8090	4.45	20241107	N	475580	200	26 억	10929	N	N	N	N
117	20241111	131233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8470	60	2	0.71	9610913960	1110492	172.42	8450	9050	8200	10930	5890	8410	8654.68	0.08	8559	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1121	24.48	3.44	12	8.39	346.00	2459.00	13000	20241101	-34.85	8090	20241107	4.70	13000	-34.85	20241101	8090	4.70	20241107	13000	-34.85	20241101	8090	4.70	20241107	N	475580	200	26 억	10929	N	N	N	N
118	20241111	121228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	380	2	4.52	7397944030	853595	132.54	8450	9050	8200	10930	5890	8410	8666.85	0.08	16	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1164	25.40	3.57	12	6.45	346.00	2459.00	13000	20241101	-32.38	8090	20241107	8.65	13000	-32.38	20241101	8090	8.65	20241107	13000	-32.38	20241101	8090	8.65	20241107	N	475580	200	26 억	10929	N	N	N	N
119	20241111	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8400	-10	5	-0.12	2453501970	293983	45.65	8450	8490	8200	10930	5890	8410	8345.69	0.08	3741	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1112	24.28	3.42	12	2.22	346.00	2459.00	13000	20241101	-35.38	8090	20241107	3.83	13000	-35.38	20241101	8090	3.83	20241107	13000	-35.38	20241101	8090	3.83	20241107	N	475580	200	26 억	10929	N	N	N	N
120	20241111	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8280	-130	5	-1.55	1825137860	219207	34.04	8450	8460	8200	10930	5890	8410	8326.04	0.08	6	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1096	23.93	3.37	12	1.66	346.00	2459.00	13000	20241101	-36.31	8090	20241107	2.35	13000	-36.31	20241101	8090	2.35	20241107	13000	-36.31	20241101	8090	2.35	20241107	N	475580	200	26 억	10929	N	N	N	N
121	20241111	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8300	-110	5	-1.31	675167320	80852	12.55	8450	8460	8220	10930	5890	8410	8350.55	0.08	4286	9090	8750	8510	8170	7930	8920	8340	26	2520	200	5880	10	1	13237930	1099	23.99	3.38	12	0.61	346.00	2459.00	13000	20241101	-36.15	8090	20241107	2.60	13000	-36.15	20241101	8090	2.60	20241107	13000	-36.15	20241101	8090	2.60	20241107	N	475580	200	26 억	10929	N	N	N	N
122	20241108	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8410	-60	5	-0.71	5330335100	627507	80.17	8330	8850	8270	11010	5930	8470	8495.36	0.08	-443	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1113	24.31	3.42	12	4.74	346.00	2459.00	13000	20241101	-35.31	8090	20241107	3.96	13000	-35.31	20241101	8090	3.96	20241107	13000	-35.31	20241101	8090	3.96	20241107	N	475580	200	26 억	10500	N	N	N	N
123	20241108	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8480	10	2	0.12	4867343160	572557	73.15	8330	8850	8270	11010	5930	8470	8501.07	0.08	-3365	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1123	24.51	3.45	12	4.33	346.00	2459.00	13000	20241101	-34.77	8090	20241107	4.82	13000	-34.77	20241101	8090	4.82	20241107	13000	-34.77	20241101	8090	4.82	20241107	N	475580	200	26 억	10500	N	N	N	N
124	20241108	141215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8470	0	3	0.00	3111970300	368698	47.11	8330	8590	8270	11010	5930	8470	8440.43	0.08	-1470	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1121	24.48	3.44	12	2.79	346.00	2459.00	13000	20241101	-34.85	8090	20241107	4.70	13000	-34.85	20241101	8090	4.70	20241107	13000	-34.85	20241101	8090	4.70	20241107	N	475580	200	26 억	10500	N	N	N	N
125	20241108	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8490	20	2	0.24	2292034340	271545	34.69	8330	8590	8270	11010	5930	8470	8440.71	0.08	-271	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1124	24.54	3.45	12	2.05	346.00	2459.00	13000	20241101	-34.69	8090	20241107	4.94	13000	-34.69	20241101	8090	4.94	20241107	13000	-34.69	20241101	8090	4.94	20241107	N	475580	200	26 억	10500	N	N	N	N
126	20241108	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8500	30	2	0.35	1809422390	214671	27.43	8330	8550	8270	11010	5930	8470	8428.80	0.08	-2205	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1125	24.57	3.46	12	1.62	346.00	2459.00	13000	20241101	-34.62	8090	20241107	5.07	13000	-34.62	20241101	8090	5.07	20241107	13000	-34.62	20241101	8090	5.07	20241107	N	475580	200	26 억	10500	N	N	N	N
127	20241108	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8510	40	2	0.47	1486304520	176609	22.56	8330	8550	8270	11010	5930	8470	8415.77	0.08	-487	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1127	24.60	3.46	12	1.33	346.00	2459.00	13000	20241101	-34.54	8090	20241107	5.19	13000	-34.54	20241101	8090	5.19	20241107	13000	-34.54	20241101	8090	5.19	20241107	N	475580	200	26 억	10500	N	N	N	N
128	20241108	101225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8410	-60	5	-0.71	1048351650	124758	15.94	8330	8550	8270	11010	5930	8470	8403.05	0.08	-768	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1113	24.31	3.42	12	0.94	346.00	2459.00	13000	20241101	-35.31	8090	20241107	3.96	13000	-35.31	20241101	8090	3.96	20241107	13000	-35.31	20241101	8090	3.96	20241107	N	475580	200	26 억	10500	N	N	N	N
129	20241108	091214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8420	-50	5	-0.59	443147240	53103	6.78	8330	8450	8270	11010	5930	8470	8344.90	0.08	2871	9043	8756	8423	8136	7803	8900	8280	26	2540	200	5920	10	1	13237930	1115	24.34	3.42	12	0.40	346.00	2459.00	13000	20241101	-35.23	8090	20241107	4.08	13000	-35.23	20241101	8090	4.08	20241107	13000	-35.23	20241101	8090	4.08	20241107	N	475580	200	26 억	10500	N	N	N	N
130	20241107	161206	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8470	20	2	0.24	6315151670	747338	61.20	8380	8710	8090	10980	5920	8450	8450.20	0.06	3832	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1121	24.48	3.44	12	5.65	346.00	2459.00	13000	20241101	-34.85	8090	20241107	4.70	13000	-34.85	20241101	8090	4.70	20241107	13000	-34.85	20241101	8090	4.70	20241107	N	475580	200	26 억	7998	N	N	N	N
131	20241107	151212	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8520	70	2	0.83	5948286010	704043	57.65	8380	8710	8090	10980	5920	8450	8448.75	0.06	6657	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1128	24.62	3.46	12	5.32	346.00	2459.00	13000	20241101	-34.46	8090	20241107	5.32	13000	-34.46	20241101	8090	5.32	20241107	13000	-34.46	20241101	8090	5.32	20241107	N	475580	200	26 억	7998	N	N	N	N
132	20241107	141217	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8470	20	2	0.24	4597690720	545204	44.65	8380	8710	8090	10980	5920	8450	8432.91	0.06	1281	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1121	24.48	3.44	12	4.12	346.00	2459.00	13000	20241101	-34.85	8090	20241107	4.70	13000	-34.85	20241101	8090	4.70	20241107	13000	-34.85	20241101	8090	4.70	20241107	N	475580	200	26 억	7998	N	N	N	N
133	20241107	131216	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8310	-140	5	-1.66	2813600300	336652	27.57	8380	8650	8090	10980	5920	8450	8357.01	0.06	98	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1100	24.02	3.38	12	2.54	346.00	2459.00	13000	20241101	-36.08	8090	20241107	2.72	13000	-36.08	20241101	8090	2.72	20241107	13000	-36.08	20241101	8090	2.72	20241107	N	475580	200	26 억	7998	N	N	N	N
134	20241107	121210	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8340	-110	5	-1.30	2625484790	314054	25.72	8380	8650	8090	10980	5920	8450	8359.37	0.06	-148	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1104	24.10	3.39	12	2.37	346.00	2459.00	13000	20241101	-35.85	8090	20241107	3.09	13000	-35.85	20241101	8090	3.09	20241107	13000	-35.85	20241101	8090	3.09	20241107	N	475580	200	26 억	7998	N	N	N	N
135	20241107	111206	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8270	-180	5	-2.13	2338682230	279740	22.91	8380	8650	8090	10980	5920	8450	8359.51	0.06	344	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1095	23.90	3.36	12	2.11	346.00	2459.00	13000	20241101	-36.38	8090	20241107	2.22	13000	-36.38	20241101	8090	2.22	20241107	13000	-36.38	20241101	8090	2.22	20241107	N	475580	200	26 억	7998	N	N	N	N
136	20241107	101208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8290	-160	5	-1.89	1670987200	198462	16.25	8380	8650	8230	10980	5920	8450	8419.36	0.06	-48	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1097	23.96	3.37	12	1.50	346.00	2459.00	13000	20241101	-36.23	8150	20241106	1.72	13000	-36.23	20241101	8150	1.72	20241106	13000	-36.23	20241101	8150	1.72	20241106	N	475580	200	26 억	7998	N	N	N	N
137	20241107	091211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8430	-20	5	-0.24	708657720	83665	6.85	8380	8650	8380	10980	5920	8450	8470.71	0.06	988	9556	9002	8576	8022	7596	8790	7810	26	2530	200	5910	10	1	13237930	1116	24.36	3.43	12	0.63	346.00	2459.00	13000	20241101	-35.15	8150	20241106	3.44	13000	-35.15	20241101	8150	3.44	20241106	13000	-35.15	20241101	8150	3.44	20241106	N	475580	200	26 억	7998	N	N	N	N
138	20241106	161222	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8450	-650	5	-7.14	10335828540	1200282	72.27	9100	9130	8150	11830	6370	9100	8610.00	0.07	-792	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1119	24.42	3.44	12	9.07	346.00	2459.00	13000	20241101	-35.00	8150	20241106	3.68	13000	-35.00	20241101	8150	3.68	20241106	13000	-35.00	20241101	8150	3.68	20241106	N	475580	200	26 억	9519	N	N	N	N
139	20241106	151257	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8320	-780	5	-8.57	10039133720	1164970	70.15	9100	9130	8150	11830	6370	9100	8615.84	0.07	-578	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1101	24.05	3.38	12	8.80	346.00	2459.00	13000	20241101	-36.00	8150	20241106	2.09	13000	-36.00	20241101	8150	2.09	20241106	13000	-36.00	20241101	8150	2.09	20241106	N	475580	200	26 억	9519	N	N	N	N
140	20241106	141246	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8220	-880	5	-9.67	9147511150	1057623	63.68	9100	9130	8150	11830	6370	9100	8647.41	0.07	-35	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1088	23.76	3.34	12	7.99	346.00	2459.00	13000	20241101	-36.77	8150	20241106	0.86	13000	-36.77	20241101	8150	0.86	20241106	13000	-36.77	20241101	8150	0.86	20241106	N	475580	200	26 억	9519	N	N	N	N
141	20241106	131255	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8170	-930	5	-10.22	7812053410	896120	53.96	9100	9130	8150	11830	6370	9100	8715.92	0.07	-470	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1082	23.61	3.32	12	6.77	346.00	2459.00	13000	20241101	-37.15	8150	20241106	0.25	13000	-37.15	20241101	8150	0.25	20241106	13000	-37.15	20241101	8150	0.25	20241106	N	475580	200	26 억	9519	N	N	N	N
142	20241106	121218	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8530	-570	5	-6.26	5762139980	649910	39.13	9100	9130	8530	11830	6370	9100	8864.61	0.07	-112	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1129	24.65	3.47	12	4.91	346.00	2459.00	13000	20241101	-34.38	8530	20241106	0.00	13000	-34.38	20241101	8530	0.00	20241106	13000	-34.38	20241101	8530	0.00	20241106	N	475580	200	26 억	9519	N	N	N	N
143	20241106	111224	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8820	-280	5	-3.08	4302513680	481429	28.99	9100	9130	8820	11830	6370	9100	8935.59	0.07	1428	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1168	25.49	3.59	12	3.64	346.00	2459.00	13000	20241101	-32.15	8820	20241106	0.00	13000	-32.15	20241101	8820	0.00	20241106	13000	-32.15	20241101	8820	0.00	20241106	N	475580	200	26 억	9519	N	N	N	N
144	20241106	101228	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8840	-260	5	-2.86	3440758520	384351	23.14	9100	9130	8820	11830	6370	9100	8950.57	0.07	1996	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1170	25.55	3.59	12	2.90	346.00	2459.00	13000	20241101	-32.00	8820	20241106	0.23	13000	-32.00	20241101	8820	0.23	20241106	13000	-32.00	20241101	8820	0.23	20241106	N	475580	200	26 억	9519	N	N	N	N
145	20241106	091222	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9020	-80	5	-0.88	1085668780	120216	7.24	9100	9130	8930	11830	6370	9100	9028.60	0.07	-427	10380	9740	9400	8760	8420	9570	8590	26	2730	200	6370	10	1	13237930	1194	26.07	3.67	12	0.91	346.00	2459.00	13000	20241101	-30.62	8930	20241106	1.01	13000	-30.62	20241101	8930	1.01	20241106	13000	-30.62	20241101	8930	1.01	20241106	N	475580	200	26 억	9519	N	N	N	N
146	20241105	161145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9100	-1000	5	-9.90	14980467090	1590919	66.51	9900	10040	9060	13130	7070	10100	9393.47	0.14	-788	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1205	26.30	3.70	12	12.02	346.00	2459.00	13000	20241101	-30.00	9060	20241105	0.44	13000	-30.00	20241101	9060	0.44	20241105	13000	-30.00	20241101	9060	0.44	20241105	N	475580	200	26 억	18361	N	N	N	N
147	20241105	151211	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9120	-980	5	-9.70	14260945710	1511928	63.21	9900	10040	9060	13130	7070	10100	9407.85	0.14	-451	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1207	26.36	3.71	12	11.42	346.00	2459.00	13000	20241101	-29.85	9060	20241105	0.66	13000	-29.85	20241101	9060	0.66	20241105	13000	-29.85	20241101	9060	0.66	20241105	N	475580	200	26 억	18361	N	N	N	N
148	20241105	141204	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9210	-890	5	-8.81	12943925030	1367656	57.18	9900	10040	9060	13130	7070	10100	9438.49	0.14	-835	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1219	26.62	3.75	12	10.33	346.00	2459.00	13000	20241101	-29.15	9060	20241105	1.66	13000	-29.15	20241101	9060	1.66	20241105	13000	-29.15	20241101	9060	1.66	20241105	N	475580	200	26 억	18361	N	N	N	N
149	20241105	131213	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9210	-890	5	-8.81	12320990290	1299999	54.35	9900	10040	9060	13130	7070	10100	9451.04	0.14	-581	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1219	26.62	3.75	12	9.82	346.00	2459.00	13000	20241101	-29.15	9060	20241105	1.66	13000	-29.15	20241101	9060	1.66	20241105	13000	-29.15	20241101	9060	1.66	20241105	N	475580	200	26 억	18361	N	N	N	N
150	20241105	121200	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9250	-850	5	-8.42	11591658170	1220808	51.04	9900	10040	9060	13130	7070	10100	9467.40	0.14	-791	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1225	26.73	3.76	12	9.22	346.00	2459.00	13000	20241101	-28.85	9060	20241105	2.10	13000	-28.85	20241101	9060	2.10	20241105	13000	-28.85	20241101	9060	2.10	20241105	N	475580	200	26 억	18361	N	N	N	N
151	20241105	111146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9240	-860	5	-8.51	10801295390	1135541	47.48	9900	10040	9060	13130	7070	10100	9483.02	0.14	-722	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1223	26.71	3.76	12	8.58	346.00	2459.00	13000	20241101	-28.92	9060	20241105	1.99	13000	-28.92	20241101	9060	1.99	20241105	13000	-28.92	20241101	9060	1.99	20241105	N	475580	200	26 억	18361	N	N	N	N
152	20241105	101157	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	9340	-760	5	-7.52	8252610190	858058	35.87	9900	10040	9210	13130	7070	10100	9585.78	0.14	746	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1236	26.99	3.80	12	6.48	346.00	2459.00	13000	20241101	-28.15	9210	20241105	1.41	13000	-28.15	20241101	9210	1.41	20241105	13000	-28.15	20241101	9210	1.41	20241105	N	475580	200	26 억	18361	N	N	N	N
153	20241105	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9840	-260	5	-2.57	2472282650	249402	10.43	9900	10040	9770	13130	7070	10100	9861.86	0.14	4231	10773	10436	10043	9706	9313	10605	9875	26	3030	200	7070	10	1	13237930	1303	28.44	4.00	12	1.88	346.00	2459.00	13000	20241101	-24.31	9650	20241104	1.97	13000	-24.31	20241101	9650	1.97	20241104	13000	-24.31	20241101	9650	1.97	20241104	N	475580	200	26 억	18361	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History