KissMeData/192440/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161010	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19930	-420	5	-2.06	275981150	13888	225.53	20600	20650	19720	26450	14250	20350	19871.91	8.63	-3608	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	10	1	6216363	1239	2.90	0.26	12	0.22	6861.00	76585.00	36750	20240202	-45.77	19510	20241115	2.15	36750	-45.77	20240202	19510	2.15	20241115	36750	-45.77	20240202	19510	2.15	20241115	0.66	N	192440	500	31 억	536556	N	N	1	N	N
3	20241129	151027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19750	-600	5	-2.95	269918510	13583	220.57	20600	20650	19720	26450	14250	20350	19871.79	8.63	-3421	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	10	1	6216363	1228	2.88	0.26	12	0.22	6861.00	76585.00	36750	20240202	-46.26	19510	20241115	1.23	36750	-46.26	20240202	19510	1.23	20241115	36750	-46.26	20240202	19510	1.23	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
4	20241129	141030	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19800	-550	5	-2.70	181817940	9125	148.18	20600	20650	19770	26450	14250	20350	19925.25	8.63	-1070	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	10	1	6216363	1231	2.89	0.26	12	0.15	6861.00	76585.00	36750	20240202	-46.12	19510	20241115	1.49	36750	-46.12	20240202	19510	1.49	20241115	36750	-46.12	20240202	19510	1.49	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
5	20241129	131025	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19810	-540	5	-2.65	166377210	8346	135.53	20600	20650	19770	26450	14250	20350	19934.96	8.63	-1029	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	10	1	6216363	1231	2.89	0.26	12	0.13	6861.00	76585.00	36750	20240202	-46.10	19510	20241115	1.54	36750	-46.10	20240202	19510	1.54	20241115	36750	-46.10	20240202	19510	1.54	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
6	20241129	121027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19790	-560	5	-2.75	138607320	6945	112.78	20600	20650	19770	26450	14250	20350	19957.86	8.63	-982	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	10	1	6216363	1230	2.88	0.26	12	0.11	6861.00	76585.00	36750	20240202	-46.15	19510	20241115	1.44	36750	-46.15	20240202	19510	1.44	20241115	36750	-46.15	20240202	19510	1.44	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
7	20241129	111030	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19920	-430	5	-2.11	93444960	4669	75.82	20600	20650	19910	26450	14250	20350	20013.91	8.63	-232	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	10	1	6216363	1238	2.90	0.26	12	0.08	6861.00	76585.00	36750	20240202	-45.80	19510	20241115	2.10	36750	-45.80	20240202	19510	2.10	20241115	36750	-45.80	20240202	19510	2.10	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
8	20241129	101023	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20000	-350	5	-1.72	29414640	1463	23.76	20600	20650	19980	26450	14250	20350	20105.70	8.63	-450	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	50	1	6216363	1243	2.92	0.26	12	0.02	6861.00	76585.00	36750	20240202	-45.58	19510	20241115	2.51	36750	-45.58	20240202	19510	2.51	20241115	36750	-45.58	20240202	19510	2.51	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
9	20241129	091026	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20150	-200	5	-0.98	12549450	621	10.08	20600	20650	20100	26450	14250	20350	20208.45	8.63	-346	21150	20750	20400	20000	19650	20950	20200	31	6100	500	14650	50	1	6216363	1253	2.94	0.26	12	0.01	6861.00	76585.00	36750	20240202	-45.17	19510	20241115	3.28	36750	-45.17	20240202	19510	3.28	20241115	36750	-45.17	20240202	19510	3.28	20241115	0.66	N	192440	500	31 억	536556	N	N	4	N	N
10	20241128	161012	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	150	2	0.74	125809400	6158	104.25	20050	20800	20050	26250	14150	20200	20430.24	8.64	772	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1265	2.97	0.27	12	0.10	6861.00	76585.00	36750	20240202	-44.63	19510	20241115	4.31	36750	-44.63	20240202	19510	4.31	20241115	36750	-44.63	20240202	19510	4.31	20241115	0.67	N	192440	500	31 억	537184	N	N	4	N	N
11	20241128	151032	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	100	2	0.50	123331900	6036	102.18	20050	20800	20050	26250	14150	20200	20432.72	8.64	704	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1262	2.96	0.27	12	0.10	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
12	20241128	141029	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	100	2	0.50	117332700	5741	97.19	20050	20800	20050	26250	14150	20200	20437.68	8.64	519	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1262	2.96	0.27	12	0.09	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
13	20241128	131026	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	100	2	0.50	94511850	4616	78.14	20050	20800	20050	26250	14150	20200	20474.84	8.64	-177	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1262	2.96	0.27	12	0.07	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
14	20241128	121030	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20600	400	2	1.98	78969700	3853	65.23	20050	20800	20050	26250	14150	20200	20495.64	8.64	-200	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1281	3.00	0.27	12	0.06	6861.00	76585.00	36750	20240202	-43.95	19510	20241115	5.59	36750	-43.95	20240202	19510	5.59	20241115	36750	-43.95	20240202	19510	5.59	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
15	20241128	111033	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20200	0	3	0.00	15995750	790	13.37	20050	20400	20050	26250	14150	20200	20247.78	8.64	146	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1256	2.94	0.26	12	0.01	6861.00	76585.00	36750	20240202	-45.03	19510	20241115	3.54	36750	-45.03	20240202	19510	3.54	20241115	36750	-45.03	20240202	19510	3.54	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
16	20241128	101029	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	100	2	0.50	5293350	262	4.44	20050	20400	20050	26250	14150	20200	20203.63	8.64	35	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1262	2.96	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
17	20241128	091025	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20150	-50	5	-0.25	1308650	65	1.10	20050	20400	20050	26250	14150	20200	20133.08	8.64	6	20733	20466	20333	20066	19933	20400	20000	31	6050	500	14540	50	1	6216363	1253	2.94	0.26	12	0.00	6861.00	76585.00	36750	20240202	-45.17	19510	20241115	3.28	36750	-45.17	20240202	19510	3.28	20241115	36750	-45.17	20240202	19510	3.28	20241115	0.67	N	192440	500	31 억	537184	N	N	0	N	N
18	20241127	161002	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20200	-50	5	-0.25	120352200	5907	235.15	20400	20600	20200	26300	14200	20250	20374.50	8.61	3239	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1256	2.94	0.26	12	0.10	6861.00	76585.00	36750	20240202	-45.03	19510	20241115	3.54	36750	-45.03	20240202	19510	3.54	20241115	36750	-45.03	20240202	19510	3.54	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
19	20241127	151022	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	50	2	0.25	116990300	5741	228.54	20400	20600	20200	26300	14200	20250	20378.04	8.61	3171	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1262	2.96	0.27	12	0.09	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
20	20241127	141018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	100	2	0.49	93914100	4604	183.28	20400	20600	20300	26300	14200	20250	20398.37	8.61	2434	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1265	2.97	0.27	12	0.07	6861.00	76585.00	36750	20240202	-44.63	19510	20241115	4.31	36750	-44.63	20240202	19510	4.31	20241115	36750	-44.63	20240202	19510	4.31	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
21	20241127	131014	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20550	300	2	1.48	41158450	2017	80.29	20400	20600	20300	26300	14200	20250	20405.78	8.61	1241	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1277	3.00	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.08	19510	20241115	5.33	36750	-44.08	20240202	19510	5.33	20241115	36750	-44.08	20240202	19510	5.33	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
22	20241127	121024	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	250	2	1.23	39985850	1960	78.03	20400	20500	20300	26300	14200	20250	20400.94	8.61	1211	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1274	2.99	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.22	19510	20241115	5.07	36750	-44.22	20240202	19510	5.07	20241115	36750	-44.22	20240202	19510	5.07	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
23	20241127	111020	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	150	2	0.74	3238450	159	6.33	20400	20400	20300	26300	14200	20250	20367.61	8.61	43	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1268	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.49	19510	20241115	4.56	36750	-44.49	20240202	19510	4.56	20241115	36750	-44.49	20240202	19510	4.56	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
24	20241127	101020	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	150	2	0.74	1851250	91	3.62	20400	20400	20300	26300	14200	20250	20343.41	8.61	43	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1268	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.49	19510	20241115	4.56	36750	-44.49	20240202	19510	4.56	20241115	36750	-44.49	20240202	19510	4.56	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
25	20241127	091019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	150	2	0.74	122400	6	0.24	20400	20400	20400	26300	14200	20250	20400.00	8.61	0	20483	20366	20283	20166	20083	20425	20225	31	6050	500	14580	50	1	6216363	1268	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.49	19510	20241115	4.56	36750	-44.49	20240202	19510	4.56	20241115	36750	-44.49	20240202	19510	4.56	20241115	0.80	N	192440	500	31 억	535516	N	N	0	N	N
26	20241126	161004	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-100	5	-0.49	50994750	2512	61.49	20200	20400	20200	26450	14250	20350	20300.46	8.62	486	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1259	2.95	0.26	12	0.04	6861.00	76585.00	36750	20240202	-44.90	19510	20241115	3.79	36750	-44.90	20240202	19510	3.79	20241115	36750	-44.90	20240202	19510	3.79	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
27	20241126	151013	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	50	2	0.25	47010950	2316	56.70	20200	20400	20200	26450	14250	20350	20298.34	8.62	413	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1268	2.97	0.27	12	0.04	6861.00	76585.00	36750	20240202	-44.49	19510	20241115	4.56	36750	-44.49	20240202	19510	4.56	20241115	36750	-44.49	20240202	19510	4.56	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
28	20241126	141014	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	-50	5	-0.25	40151950	1979	48.45	20200	20400	20200	26450	14250	20350	20289.01	8.62	417	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1262	2.96	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
29	20241126	131010	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-100	5	-0.49	25983000	1282	31.38	20200	20400	20200	26450	14250	20350	20267.55	8.62	22	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1259	2.95	0.26	12	0.02	6861.00	76585.00	36750	20240202	-44.90	19510	20241115	3.79	36750	-44.90	20240202	19510	3.79	20241115	36750	-44.90	20240202	19510	3.79	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
30	20241126	121016	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-100	5	-0.49	18300200	902	22.08	20200	20400	20200	26450	14250	20350	20288.47	8.62	306	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1259	2.95	0.26	12	0.01	6861.00	76585.00	36750	20240202	-44.90	19510	20241115	3.79	36750	-44.90	20240202	19510	3.79	20241115	36750	-44.90	20240202	19510	3.79	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
31	20241126	111021	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-100	5	-0.49	16397250	808	19.78	20200	20400	20200	26450	14250	20350	20293.63	8.62	369	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1259	2.95	0.26	12	0.01	6861.00	76585.00	36750	20240202	-44.90	19510	20241115	3.79	36750	-44.90	20240202	19510	3.79	20241115	36750	-44.90	20240202	19510	3.79	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
32	20241126	101026	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	-50	5	-0.25	11446750	564	13.81	20200	20400	20200	26450	14250	20350	20295.66	8.62	396	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1262	2.96	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.76	19510	20241115	4.05	36750	-44.76	20240202	19510	4.05	20241115	36750	-44.76	20240202	19510	4.05	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
33	20241126	091018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-100	5	-0.49	1476750	73	1.79	20200	20250	20200	26450	14250	20350	20229.45	8.62	67	20816	20582	20166	19932	19516	20700	20050	31	6100	500	14650	50	1	6216363	1259	2.95	0.26	12	0.00	6861.00	76585.00	36750	20240202	-44.90	19510	20241115	3.79	36750	-44.90	20240202	19510	3.79	20241115	36750	-44.90	20240202	19510	3.79	20241115	0.81	N	192440	500	31 억	536117	N	N	0	N	N
34	20241125	160951	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	590	2	2.99	82084170	4085	48.02	19760	20400	19750	25650	13840	19760	20094.04	8.58	2796	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	50	1	6216363	1265	2.97	0.27	12	0.07	6861.00	76585.00	36750	20240202	-44.63	19510	20241115	4.31	36750	-44.63	20240202	19510	4.31	20241115	36750	-44.63	20240202	19510	4.31	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
35	20241125	151011	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	640	2	3.24	80493970	4007	47.11	19760	20400	19750	25650	13840	19760	20088.34	8.58	2797	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	50	1	6216363	1268	2.97	0.27	12	0.06	6861.00	76585.00	36750	20240202	-44.49	19510	20241115	4.56	36750	-44.49	20240202	19510	4.56	20241115	36750	-44.49	20240202	19510	4.56	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
36	20241125	141008	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20150	390	2	1.97	50581120	2529	29.73	19760	20250	19750	25650	13840	19760	20000.44	8.58	1499	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	50	1	6216363	1253	2.94	0.26	12	0.04	6861.00	76585.00	36750	20240202	-45.17	19510	20241115	3.28	36750	-45.17	20240202	19510	3.28	20241115	36750	-45.17	20240202	19510	3.28	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
37	20241125	131001	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	490	2	2.48	48062670	2404	28.26	19760	20250	19750	25650	13840	19760	19992.79	8.58	1402	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	50	1	6216363	1259	2.95	0.26	12	0.04	6861.00	76585.00	36750	20240202	-44.90	19510	20241115	3.79	36750	-44.90	20240202	19510	3.79	20241115	36750	-44.90	20240202	19510	3.79	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
38	20241125	121012	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20100	340	2	1.72	38721170	1941	22.82	19760	20250	19750	25650	13840	19760	19949.08	8.58	955	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	50	1	6216363	1249	2.93	0.26	12	0.03	6861.00	76585.00	36750	20240202	-45.31	19510	20241115	3.02	36750	-45.31	20240202	19510	3.02	20241115	36750	-45.31	20240202	19510	3.02	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
39	20241125	111006	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20050	290	2	1.47	28884620	1453	17.08	19760	20050	19750	25650	13840	19760	19879.30	8.58	854	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	50	1	6216363	1246	2.92	0.26	12	0.02	6861.00	76585.00	36750	20240202	-45.44	19510	20241115	2.77	36750	-45.44	20240202	19510	2.77	20241115	36750	-45.44	20240202	19510	2.77	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
40	20241125	100954	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19800	40	2	0.20	11656450	589	6.92	19760	19860	19750	25650	13840	19760	19790.24	8.58	481	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	10	1	6216363	1231	2.89	0.26	12	0.01	6861.00	76585.00	36750	20240202	-46.12	19510	20241115	1.49	36750	-46.12	20240202	19510	1.49	20241115	36750	-46.12	20240202	19510	1.49	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
41	20241125	090955	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19760	0	3	0.00	968240	49	0.58	19760	19760	19760	25650	13840	19760	19760.00	8.58	5	19906	19832	19776	19702	19646	19805	19675	31	5890	500	14220	10	1	6216363	1228	2.88	0.26	12	0.00	6861.00	76585.00	36750	20240202	-46.23	19510	20241115	1.28	36750	-46.23	20240202	19510	1.28	20241115	36750	-46.23	20240202	19510	1.28	20241115	0.79	N	192440	500	31 억	533373	N	N	0	N	N
42	20241122	160901	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19760	-90	5	-0.45	168193010	8506	39.43	19800	19850	19720	25800	13900	19850	19773.46	8.62	-305	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1228	2.88	0.26	12	0.14	6861.00	76585.00	36750	20240202	-46.23	19510	20241115	1.28	36750	-46.23	20240202	19510	1.28	20241115	36750	-46.23	20240202	19510	1.28	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
43	20241122	150914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19790	-60	5	-0.30	139416890	7051	32.68	19800	19850	19720	25800	13900	19850	19772.64	8.62	-406	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1230	2.88	0.26	12	0.11	6861.00	76585.00	36750	20240202	-46.15	19510	20241115	1.44	36750	-46.15	20240202	19510	1.44	20241115	36750	-46.15	20240202	19510	1.44	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
44	20241122	140916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19790	-60	5	-0.30	118962850	6017	27.89	19800	19850	19720	25800	13900	19850	19771.12	8.62	-426	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1230	2.88	0.26	12	0.10	6861.00	76585.00	36750	20240202	-46.15	19510	20241115	1.44	36750	-46.15	20240202	19510	1.44	20241115	36750	-46.15	20240202	19510	1.44	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
45	20241122	130909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19810	-40	5	-0.20	111932240	5662	26.24	19800	19850	19720	25800	13900	19850	19769.03	8.62	-426	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1231	2.89	0.26	12	0.09	6861.00	76585.00	36750	20240202	-46.10	19510	20241115	1.54	36750	-46.10	20240202	19510	1.54	20241115	36750	-46.10	20240202	19510	1.54	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
46	20241122	120917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19760	-90	5	-0.45	84759070	4289	19.88	19800	19850	19720	25800	13900	19850	19761.97	8.62	-619	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1228	2.88	0.26	12	0.07	6861.00	76585.00	36750	20240202	-46.23	19510	20241115	1.28	36750	-46.23	20240202	19510	1.28	20241115	36750	-46.23	20240202	19510	1.28	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
47	20241122	110907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19730	-120	5	-0.60	62278640	3150	14.60	19800	19850	19720	25800	13900	19850	19771.00	8.62	-146	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1226	2.88	0.26	12	0.05	6861.00	76585.00	36750	20240202	-46.31	19510	20241115	1.13	36750	-46.31	20240202	19510	1.13	20241115	36750	-46.31	20240202	19510	1.13	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
48	20241122	100926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19770	-80	5	-0.40	25491770	1287	5.97	19800	19850	19760	25800	13900	19850	19807.13	8.62	100	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1229	2.88	0.26	12	0.02	6861.00	76585.00	36750	20240202	-46.20	19510	20241115	1.33	36750	-46.20	20240202	19510	1.33	20241115	36750	-46.20	20240202	19510	1.33	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
49	20241122	090917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19850	0	3	0.00	6703250	338	1.57	19800	19850	19800	25800	13900	19850	19832.10	8.62	62	20036	19942	19796	19702	19556	19870	19630	31	5950	500	14290	10	1	6216363	1234	2.89	0.26	12	0.01	6861.00	76585.00	36750	20240202	-45.99	19510	20241115	1.74	36750	-45.99	20240202	19510	1.74	20241115	36750	-45.99	20240202	19510	1.74	20241115	0.76	N	192440	500	31 억	536079	N	N	1	N	N
50	20241121	160907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19850	60	2	0.30	425800300	21574	227.07	19890	19890	19650	25700	13860	19790	19736.73	8.67	3327	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1234	2.89	0.26	12	0.35	6861.00	76585.00	36750	20240202	-45.99	19510	20241115	1.74	36750	-45.99	20240202	19510	1.74	20241115	36750	-45.99	20240202	19510	1.74	20241115	0.72	N	192440	500	31 억	538853	N	N	1	N	N
51	20241121	150926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19760	-30	5	-0.15	327964360	16632	175.06	19890	19890	19650	25700	13860	19790	19718.88	8.67	3591	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1228	2.88	0.26	12	0.27	6861.00	76585.00	36750	20240202	-46.23	19510	20241115	1.28	36750	-46.23	20240202	19510	1.28	20241115	36750	-46.23	20240202	19510	1.28	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
52	20241121	140924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19760	-30	5	-0.15	277966200	14100	148.41	19890	19890	19650	25700	13860	19790	19713.91	8.67	2925	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1228	2.88	0.26	12	0.23	6861.00	76585.00	36750	20240202	-46.23	19510	20241115	1.28	36750	-46.23	20240202	19510	1.28	20241115	36750	-46.23	20240202	19510	1.28	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
53	20241121	130917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19740	-50	5	-0.25	91100940	4613	48.55	19890	19890	19700	25700	13860	19790	19748.74	8.67	620	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1227	2.88	0.26	12	0.07	6861.00	76585.00	36750	20240202	-46.29	19510	20241115	1.18	36750	-46.29	20240202	19510	1.18	20241115	36750	-46.29	20240202	19510	1.18	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
54	20241121	120918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19770	-20	5	-0.10	59785650	3027	31.86	19890	19890	19700	25700	13860	19790	19750.79	8.67	60	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1229	2.88	0.26	12	0.05	6861.00	76585.00	36750	20240202	-46.20	19510	20241115	1.33	36750	-46.20	20240202	19510	1.33	20241115	36750	-46.20	20240202	19510	1.33	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
55	20241121	110920	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19820	30	2	0.15	53536540	2711	28.53	19890	19890	19700	25700	13860	19790	19747.89	8.67	58	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1232	2.89	0.26	12	0.04	6861.00	76585.00	36750	20240202	-46.07	19510	20241115	1.59	36750	-46.07	20240202	19510	1.59	20241115	36750	-46.07	20240202	19510	1.59	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
56	20241121	100922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19720	-70	5	-0.35	12622140	639	6.73	19890	19890	19710	25700	13860	19790	19752.96	8.67	-119	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1226	2.87	0.26	12	0.01	6861.00	76585.00	36750	20240202	-46.34	19510	20241115	1.08	36750	-46.34	20240202	19510	1.08	20241115	36750	-46.34	20240202	19510	1.08	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
57	20241121	090922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19790	0	3	0.00	2381600	120	1.26	19890	19890	19790	25700	13860	19790	19846.67	8.67	-4	20196	19992	19846	19642	19496	19920	19570	31	5910	500	14240	10	1	6216363	1230	2.88	0.26	12	0.00	6861.00	76585.00	36750	20240202	-46.15	19510	20241115	1.44	36750	-46.15	20240202	19510	1.44	20241115	36750	-46.15	20240202	19510	1.44	20241115	0.72	N	192440	500	31 억	538853	N	N	2	N	N
58	20241120	160914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19790	-170	5	-0.85	188121520	9500	58.65	20050	20050	19700	25900	13980	19960	19802.27	8.73	-2090	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1230	2.88	0.26	12	0.15	6861.00	76585.00	36750	20240202	-46.15	19510	20241115	1.44	36750	-46.15	20240202	19510	1.44	20241115	36750	-46.15	20240202	19510	1.44	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
59	20241120	150925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19810	-150	5	-0.75	186934120	9440	58.28	20050	20050	19700	25900	13980	19960	19802.34	8.73	-2094	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1231	2.89	0.26	12	0.15	6861.00	76585.00	36750	20240202	-46.10	19510	20241115	1.54	36750	-46.10	20240202	19510	1.54	20241115	36750	-46.10	20240202	19510	1.54	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
60	20241120	140927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19760	-200	5	-1.00	170439720	8605	53.12	20050	20050	19700	25900	13980	19960	19807.06	8.73	-2197	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1228	2.88	0.26	12	0.14	6861.00	76585.00	36750	20240202	-46.23	19510	20241115	1.28	36750	-46.23	20240202	19510	1.28	20241115	36750	-46.23	20240202	19510	1.28	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
61	20241120	130930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19740	-220	5	-1.10	166131500	8387	51.78	20050	20050	19700	25900	13980	19960	19808.22	8.73	-1992	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1227	2.88	0.26	12	0.13	6861.00	76585.00	36750	20240202	-46.29	19510	20241115	1.18	36750	-46.29	20240202	19510	1.18	20241115	36750	-46.29	20240202	19510	1.18	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
62	20241120	120927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19730	-230	5	-1.15	133441380	6737	41.59	20050	20050	19700	25900	13980	19960	19807.24	8.73	-1804	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1226	2.88	0.26	12	0.11	6861.00	76585.00	36750	20240202	-46.31	19510	20241115	1.13	36750	-46.31	20240202	19510	1.13	20241115	36750	-46.31	20240202	19510	1.13	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
63	20241120	110930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19730	-230	5	-1.15	106964740	5394	33.30	20050	20050	19730	25900	13980	19960	19830.32	8.73	-1327	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1226	2.88	0.26	12	0.09	6861.00	76585.00	36750	20240202	-46.31	19510	20241115	1.13	36750	-46.31	20240202	19510	1.13	20241115	36750	-46.31	20240202	19510	1.13	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
64	20241120	100927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19850	-110	5	-0.55	45933910	2311	14.27	20050	20050	19840	25900	13980	19960	19876.21	8.73	-300	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1234	2.89	0.26	12	0.04	6861.00	76585.00	36750	20240202	-45.99	19510	20241115	1.74	36750	-45.99	20240202	19510	1.74	20241115	36750	-45.99	20240202	19510	1.74	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
65	20241120	090926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19970	10	2	0.05	400190	20	0.12	20050	20050	19970	25900	13980	19960	20009.50	8.73	9	20313	20136	19973	19796	19633	20225	19885	31	5940	500	14370	10	1	6216363	1241	2.91	0.26	12	0.00	6861.00	76585.00	36750	20240202	-45.66	19510	20241115	2.36	36750	-45.66	20240202	19510	2.36	20241115	36750	-45.66	20240202	19510	2.36	20241115	0.63	N	192440	500	31 억	542939	N	N	2	N	N
66	20241119	160836	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19960	30	2	0.15	322479620	16198	79.25	19840	20150	19810	25900	13960	19930	19908.61	8.80	159	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1241	2.91	0.26	12	0.26	6861.00	76585.00	36750	20240202	-45.69	19510	20241115	2.31	36750	-45.69	20240202	19510	2.31	20241115	36750	-45.69	20240202	19510	2.31	20241115	0.59	N	192440	500	31 억	547280	N	N	2	N	N
67	20241119	150849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19850	-80	5	-0.40	301140130	15128	74.02	19840	20150	19810	25900	13960	19930	19906.14	8.80	427	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1234	2.89	0.26	12	0.24	6861.00	76585.00	36750	20240202	-45.99	19510	20241115	1.74	36750	-45.99	20240202	19510	1.74	20241115	36750	-45.99	20240202	19510	1.74	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
68	20241119	140849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19840	-90	5	-0.45	243824920	12247	59.92	19840	20150	19840	25900	13960	19930	19908.95	8.80	788	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1233	2.89	0.26	12	0.20	6861.00	76585.00	36750	20240202	-46.01	19510	20241115	1.69	36750	-46.01	20240202	19510	1.69	20241115	36750	-46.01	20240202	19510	1.69	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
69	20241119	130852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19870	-60	5	-0.30	222460510	11171	54.66	19840	20150	19840	25900	13960	19930	19914.11	8.80	1105	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1235	2.90	0.26	12	0.18	6861.00	76585.00	36750	20240202	-45.93	19510	20241115	1.85	36750	-45.93	20240202	19510	1.85	20241115	36750	-45.93	20240202	19510	1.85	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
70	20241119	120843	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19880	-50	5	-0.25	205622830	10324	50.51	19840	20150	19840	25900	13960	19930	19916.97	8.80	1278	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1236	2.90	0.26	12	0.17	6861.00	76585.00	36750	20240202	-45.90	19510	20241115	1.90	36750	-45.90	20240202	19510	1.90	20241115	36750	-45.90	20240202	19510	1.90	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
71	20241119	110852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19930	0	3	0.00	147223880	7395	36.18	19840	20150	19840	25900	13960	19930	19908.57	8.80	1426	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1239	2.90	0.26	12	0.12	6861.00	76585.00	36750	20240202	-45.77	19510	20241115	2.15	36750	-45.77	20240202	19510	2.15	20241115	36750	-45.77	20240202	19510	2.15	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
72	20241119	100915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19940	10	2	0.05	88428480	4441	21.73	19840	20150	19840	25900	13960	19930	19911.84	8.80	1355	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1240	2.91	0.26	12	0.07	6861.00	76585.00	36750	20240202	-45.74	19510	20241115	2.20	36750	-45.74	20240202	19510	2.20	20241115	36750	-45.74	20240202	19510	2.20	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
73	20241119	090907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19990	60	2	0.30	7470100	376	1.84	19840	19990	19840	25900	13960	19930	19867.29	8.80	-4	20416	20172	20006	19762	19596	20090	19680	31	5970	500	14340	10	1	6216363	1243	2.91	0.26	12	0.01	6861.00	76585.00	36750	20240202	-45.61	19510	20241115	2.46	36750	-45.61	20240202	19510	2.46	20241115	36750	-45.61	20240202	19510	2.46	20241115	0.59	N	192440	500	31 억	547280	N	N	6	N	N
74	20241118	160840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19930	-70	5	-0.35	408571450	20439	82.86	20100	20250	19840	26000	14000	20000	19989.80	8.89	1400	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	10	1	6216363	1239	2.90	0.26	12	0.33	6861.00	76585.00	36750	20240202	-45.77	19510	20241115	2.15	36750	-45.77	20240202	19510	2.15	20241115	36750	-45.77	20240202	19510	2.15	20241115	0.61	N	192440	500	31 억	552416	N	N	6	N	N
75	20241118	150851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	19950	-50	5	-0.25	369559990	18487	74.94	20100	20250	19840	26000	14000	20000	19990.26	8.89	1602	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	10	1	6216363	1240	2.91	0.26	12	0.30	6861.00	76585.00	36750	20240202	-45.71	19510	20241115	2.26	36750	-45.71	20240202	19510	2.26	20241115	36750	-45.71	20240202	19510	2.26	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
76	20241118	140853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20050	50	2	0.25	170927670	8518	34.53	20100	20250	19970	26000	14000	20000	20066.64	8.89	450	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	50	1	6216363	1246	2.92	0.26	12	0.14	6861.00	76585.00	36750	20240202	-45.44	19510	20241115	2.77	36750	-45.44	20240202	19510	2.77	20241115	36750	-45.44	20240202	19510	2.77	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
77	20241118	130849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20200	200	2	1.00	162735070	8109	32.87	20100	20250	19970	26000	14000	20000	20068.45	8.89	428	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	50	1	6216363	1256	2.94	0.26	12	0.13	6861.00	76585.00	36750	20240202	-45.03	19510	20241115	3.54	36750	-45.03	20240202	19510	3.54	20241115	36750	-45.03	20240202	19510	3.54	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
78	20241118	120852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20200	200	2	1.00	142061470	7084	28.72	20100	20250	19970	26000	14000	20000	20053.85	8.89	763	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	50	1	6216363	1256	2.94	0.26	12	0.11	6861.00	76585.00	36750	20240202	-45.03	19510	20241115	3.54	36750	-45.03	20240202	19510	3.54	20241115	36750	-45.03	20240202	19510	3.54	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
79	20241118	110852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20200	200	2	1.00	119017020	5939	24.08	20100	20200	19970	26000	14000	20000	20039.91	8.89	943	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	50	1	6216363	1256	2.94	0.26	12	0.10	6861.00	76585.00	36750	20240202	-45.03	19510	20241115	3.54	36750	-45.03	20240202	19510	3.54	20241115	36750	-45.03	20240202	19510	3.54	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
80	20241118	100841	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20050	50	2	0.25	30198100	1510	6.12	20100	20100	19970	26000	14000	20000	19998.74	8.89	635	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	50	1	6216363	1246	2.92	0.26	12	0.02	6861.00	76585.00	36750	20240202	-45.44	19510	20241115	2.77	36750	-45.44	20240202	19510	2.77	20241115	36750	-45.44	20240202	19510	2.77	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
81	20241118	090841	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20050	50	2	0.25	4500470	225	0.91	20100	20100	19990	26000	14000	20000	20002.09	8.89	0	20460	20230	19870	19640	19280	20345	19755	31	6000	500	14400	50	1	6216363	1246	2.92	0.26	12	0.00	6861.00	76585.00	36750	20240202	-45.44	19510	20241115	2.77	36750	-45.44	20240202	19510	2.77	20241115	36750	-45.44	20240202	19510	2.77	20241115	0.61	N	192440	500	31 억	552416	N	N	9	N	N
82	20241115	160911	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20000	-100	5	-0.50	474820500	24016	286.93	19820	20100	19510	26100	14100	20100	19770.91	9.01	1212	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	50	1	6216363	1243	2.92	0.26	12	0.39	6861.00	76585.00	36750	20240202	-45.58	19510	20241115	2.51	36750	-45.58	20240202	19510	2.51	20241115	36750	-45.58	20240202	19510	2.51	20241115	0.63	N	192440	500	31 억	559863	N	N	9	N	N
83	20241115	150937	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19990	-110	5	-0.55	466103050	23579	281.71	19820	20100	19510	26100	14100	20100	19767.72	9.01	1179	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1243	2.91	0.26	12	0.38	6861.00	76585.00	36750	20240202	-45.61	19510	20241115	2.46	36750	-45.61	20240202	19510	2.46	20241115	36750	-45.61	20240202	19510	2.46	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
84	20241115	140927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19960	-140	5	-0.70	438067930	22177	264.96	19820	20100	19510	26100	14100	20100	19753.25	9.01	65	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1241	2.91	0.26	12	0.36	6861.00	76585.00	36750	20240202	-45.69	19510	20241115	2.31	36750	-45.69	20240202	19510	2.31	20241115	36750	-45.69	20240202	19510	2.31	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
85	20241115	130928	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19910	-190	5	-0.95	432591000	21902	261.67	19820	20100	19510	26100	14100	20100	19751.21	9.01	188	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1238	2.90	0.26	12	0.35	6861.00	76585.00	36750	20240202	-45.82	19510	20241115	2.05	36750	-45.82	20240202	19510	2.05	20241115	36750	-45.82	20240202	19510	2.05	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
86	20241115	120931	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19690	-410	5	-2.04	319039330	16184	193.36	19820	19860	19510	26100	14100	20100	19713.26	9.01	-707	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1224	2.87	0.26	12	0.26	6861.00	76585.00	36750	20240202	-46.42	19510	20241115	0.92	36750	-46.42	20240202	19510	0.92	20241115	36750	-46.42	20240202	19510	0.92	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
87	20241115	110907	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19630	-470	5	-2.34	192311410	9766	116.68	19820	19860	19510	26100	14100	20100	19691.93	9.01	-1442	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1220	2.86	0.26	12	0.16	6861.00	76585.00	36750	20240202	-46.59	19510	20241115	0.62	36750	-46.59	20240202	19510	0.62	20241115	36750	-46.59	20240202	19510	0.62	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
88	20241115	100907	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19550	-550	5	-2.74	144205740	7308	87.31	19820	19860	19550	26100	14100	20100	19732.59	9.01	-1309	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1215	2.85	0.26	12	0.12	6861.00	76585.00	36750	20240202	-46.80	19550	20241115	0.00	36750	-46.80	20240202	19550	0.00	20241115	36750	-46.80	20240202	19550	0.00	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
89	20241115	090829	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	19850	-250	5	-1.24	61606600	3110	37.16	19820	19860	19700	26100	14100	20100	19809.20	9.01	-589	20706	20402	20196	19892	19686	20300	19790	31	6000	500	14470	10	1	6216363	1234	2.89	0.26	12	0.05	6861.00	76585.00	36750	20240202	-45.99	19700	20241115	0.76	36750	-45.99	20240202	19700	0.76	20241115	36750	-45.99	20240202	19700	0.76	20241115	0.63	N	192440	500	31 억	559863	N	N	0	N	N
90	20241114	160901	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20150	150	2	0.75	101352480	5033	27.23	20350	20500	19990	26000	14000	20000	20137.59	9.01	95	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1253	2.94	0.26	12	0.08	6861.00	76585.00	36750	20240202	-45.17	19990	20241114	0.80	36750	-45.17	20240202	19990	0.80	20241114	36750	-45.17	20240202	19990	0.80	20241114	0.64	N	192440	500	31 억	559955	N	N	0	N	N
91	20241114	150907	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20000	0	3	0.00	58716930	2932	15.87	20350	20350	19990	26000	14000	20000	20026.24	9.01	166	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1243	2.92	0.26	12	0.05	6861.00	76585.00	36750	20240202	-45.58	19990	20241114	0.05	36750	-45.58	20240202	19990	0.05	20241114	36750	-45.58	20240202	19990	0.05	20241114	0.64	N	192440	500	31 억	559955	N	N	0	N	N
92	20241114	140900	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20050	50	2	0.25	39468630	1970	10.66	20350	20350	19990	26000	14000	20000	20034.84	9.01	218	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1246	2.92	0.26	12	0.03	6861.00	76585.00	36750	20240202	-45.44	19990	20241114	0.30	36750	-45.44	20240202	19990	0.30	20241114	36750	-45.44	20240202	19990	0.30	20241114	0.64	N	192440	500	31 억	559955	N	N	0	N	N
93	20241114	130901	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20000	0	3	0.00	34728230	1733	9.38	20350	20350	19990	26000	14000	20000	20039.37	9.01	228	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1243	2.92	0.26	12	0.03	6861.00	76585.00	36750	20240202	-45.58	19990	20241114	0.05	36750	-45.58	20240202	19990	0.05	20241114	36750	-45.58	20240202	19990	0.05	20241114	0.64	N	192440	500	31 억	559955	N	N	0	N	N
94	20241114	120859	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20000	0	3	0.00	28813930	1438	7.78	20350	20350	19990	26000	14000	20000	20037.50	9.01	120	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1243	2.92	0.26	12	0.02	6861.00	76585.00	36750	20240202	-45.58	19990	20241114	0.05	36750	-45.58	20240202	19990	0.05	20241114	36750	-45.58	20240202	19990	0.05	20241114	0.64	N	192440	500	31 억	559955	N	N	0	N	N
95	20241114	110857	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20150	150	2	0.75	14110450	703	3.80	20350	20350	20000	26000	14000	20000	20071.76	9.01	231	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1253	2.94	0.26	12	0.01	6861.00	76585.00	36750	20240202	-45.17	20000	20241114	0.75	36750	-45.17	20240202	20000	0.75	20241114	36750	-45.17	20240202	20000	0.75	20241114	0.64	N	192440	500	31 억	559955	N	N	0	N	N
96	20241114	100918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	250	2	1.25	828850	41	0.22	20350	20350	20050	26000	14000	20000	20215.85	9.01	4	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1259	2.95	0.26	12	0.00	6861.00	76585.00	36750	20240202	-44.90	20000	20241113	1.25	36750	-44.90	20240202	20000	1.25	20241113	36750	-44.90	20240202	20000	1.25	20241113	0.64	N	192440	500	31 억	559955	N	N	0	N	N
97	20241114	090853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20000	0	3	0.00	0	0	0.00	0	0	0	26000	14000	20000	0.00	9.01	0	20733	20366	20183	19816	19633	20275	19725	31	6000	500	14400	50	1	6216363	1243	2.92	0.26	12	0.00	6861.00	76585.00	36750	20240202	-45.58	20000	20241113	0.00	36750	-45.58	20240202	20000	0.00	20241113	36750	-45.58	20240202	20000	0.00	20241113	0.64	N	192440	500	31 억	559955	N	N	0	N	N
98	20241113	160542	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20000	-400	5	-1.96	371790500	18477	115.24	20250	20550	20000	26500	14300	20400	20121.81	9.19	-124	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1243	2.92	0.26	12	0.30	6861.00	76585.00	36750	20240202	-45.58	20000	20241113	0.00	36750	-45.58	20240202	20000	0.00	20241113	36750	-45.58	20240202	20000	0.00	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
99	20241113	150610	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20100	-300	5	-1.47	335357550	16659	103.90	20250	20550	20000	26500	14300	20400	20130.71	9.19	-18	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1249	2.93	0.26	12	0.27	6861.00	76585.00	36750	20240202	-45.31	20000	20241113	0.50	36750	-45.31	20240202	20000	0.50	20241113	36750	-45.31	20240202	20000	0.50	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
100	20241113	140607	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20150	-250	5	-1.23	324313700	16111	100.49	20250	20550	20000	26500	14300	20400	20129.95	9.19	257	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1253	2.94	0.26	12	0.26	6861.00	76585.00	36750	20240202	-45.17	20000	20241113	0.75	36750	-45.17	20240202	20000	0.75	20241113	36750	-45.17	20240202	20000	0.75	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
101	20241113	130606	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20250	-150	5	-0.74	276537800	13740	85.70	20250	20550	20000	26500	14300	20400	20126.48	9.19	317	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1259	2.95	0.26	12	0.22	6861.00	76585.00	36750	20240202	-44.90	20000	20241113	1.25	36750	-44.90	20240202	20000	1.25	20241113	36750	-44.90	20240202	20000	1.25	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
102	20241113	120603	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20150	-250	5	-1.23	265108950	13173	82.16	20250	20550	20000	26500	14300	20400	20125.18	9.19	372	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1253	2.94	0.26	12	0.21	6861.00	76585.00	36750	20240202	-45.17	20000	20241113	0.75	36750	-45.17	20240202	20000	0.75	20241113	36750	-45.17	20240202	20000	0.75	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
103	20241113	110600	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20050	-350	5	-1.72	193275850	9627	60.04	20250	20400	20000	26500	14300	20400	20076.44	9.19	-129	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1246	2.92	0.26	12	0.15	6861.00	76585.00	36750	20240202	-45.44	20000	20241113	0.25	36750	-45.44	20240202	20000	0.25	20241113	36750	-45.44	20240202	20000	0.25	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
104	20241113	100601	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20100	-300	5	-1.47	80043550	3982	24.84	20250	20400	20000	26500	14300	20400	20101.34	9.19	133	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1249	2.93	0.26	12	0.06	6861.00	76585.00	36750	20240202	-45.31	20000	20241113	0.50	36750	-45.31	20240202	20000	0.50	20241113	36750	-45.31	20240202	20000	0.50	20241113	0.63	N	192440	500	31 억	571089	N	N	0	N	N
105	20241113	090553	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	6724200	331	2.06	20250	20400	20250	26500	14300	20400	20314.80	9.19	-6	21600	21000	20700	20100	19800	20850	19950	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.63	N	192440	500	31 억	571089	N	N	0	N	N
106	20241112	160829	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	-900	5	-4.23	312687100	15102	180.49	21300	21300	20400	27650	14950	21300	20705.01	9.32	-3968	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1268	2.97	0.27	12	0.24	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
107	20241112	150836	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	-900	5	-4.23	291850700	14081	168.29	21300	21300	20400	27650	14950	21300	20726.56	9.32	-3917	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1268	2.97	0.27	12	0.23	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
108	20241112	140840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	-900	5	-4.23	278360000	13420	160.39	21300	21300	20400	27650	14950	21300	20742.18	9.32	-3925	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1268	2.97	0.27	12	0.22	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
109	20241112	130839	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20450	-850	5	-3.99	226840500	10902	130.30	21300	21300	20450	27650	14950	21300	20807.24	9.32	-2679	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1271	2.98	0.27	12	0.18	6861.00	76585.00	36750	20240202	-44.35	20050	20241029	2.00	36750	-44.35	20240202	20050	2.00	20241029	36750	-44.35	20240202	20050	2.00	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
110	20241112	120837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20550	-750	5	-3.52	217287550	10435	124.72	21300	21300	20450	27650	14950	21300	20822.96	9.32	-2668	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1277	3.00	0.27	12	0.17	6861.00	76585.00	36750	20240202	-44.08	20050	20241029	2.49	36750	-44.08	20240202	20050	2.49	20241029	36750	-44.08	20240202	20050	2.49	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
111	20241112	110836	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20600	-700	5	-3.29	203551800	9765	116.71	21300	21300	20550	27650	14950	21300	20845.04	9.32	-2885	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1281	3.00	0.27	12	0.16	6861.00	76585.00	36750	20240202	-43.95	20050	20241029	2.74	36750	-43.95	20240202	20050	2.74	20241029	36750	-43.95	20240202	20050	2.74	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
112	20241112	100834	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20850	-450	5	-2.11	145693450	6975	83.36	21300	21300	20700	27650	14950	21300	20887.95	9.32	-561	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1296	3.04	0.27	12	0.11	6861.00	76585.00	36750	20240202	-43.27	20050	20241029	3.99	36750	-43.27	20240202	20050	3.99	20241029	36750	-43.27	20240202	20050	3.99	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
113	20241112	090833	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21100	-200	5	-0.94	7379750	349	4.17	21300	21300	21100	27650	14950	21300	21145.42	9.32	-23	22733	22016	21383	20666	20033	21700	20350	31	6350	500	15330	50	1	6216363	1312	3.08	0.28	12	0.01	6861.00	76585.00	36750	20240202	-42.59	20050	20241029	5.24	36750	-42.59	20240202	20050	5.24	20241029	36750	-42.59	20240202	20050	5.24	20241029	0.65	N	192440	500	31 억	579057	N	N	1	N	N
114	20241111	160827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21300	-450	5	-2.07	177820550	8356	143.70	21600	22100	20750	28250	15250	21750	21280.58	9.38	-4256	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1324	3.10	0.28	12	0.13	6861.00	76585.00	36750	20240202	-42.04	20050	20241029	6.23	36750	-42.04	20240202	20050	6.23	20241029	36750	-42.04	20240202	20050	6.23	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
115	20241111	150851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21300	-450	5	-2.07	176372100	8288	142.53	21600	22100	20750	28250	15250	21750	21280.42	9.38	-4247	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1324	3.10	0.28	12	0.13	6861.00	76585.00	36750	20240202	-42.04	20050	20241029	6.23	36750	-42.04	20240202	20050	6.23	20241029	36750	-42.04	20240202	20050	6.23	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
116	20241111	140840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21100	-650	5	-2.99	125102050	5857	100.72	21600	22100	20950	28250	15250	21750	21359.41	9.38	-3209	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1312	3.08	0.28	12	0.09	6861.00	76585.00	36750	20240202	-42.59	20050	20241029	5.24	36750	-42.59	20240202	20050	5.24	20241029	36750	-42.59	20240202	20050	5.24	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
117	20241111	130837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21150	-600	5	-2.76	119313050	5582	95.99	21600	22100	20950	28250	15250	21750	21374.61	9.38	-3153	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1315	3.08	0.28	12	0.09	6861.00	76585.00	36750	20240202	-42.45	20050	20241029	5.49	36750	-42.45	20240202	20050	5.49	20241029	36750	-42.45	20240202	20050	5.49	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
118	20241111	120834	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21050	-700	5	-3.22	113720300	5317	91.44	21600	22100	20950	28250	15250	21750	21388.06	9.38	-2992	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1309	3.07	0.27	12	0.09	6861.00	76585.00	36750	20240202	-42.72	20050	20241029	4.99	36750	-42.72	20240202	20050	4.99	20241029	36750	-42.72	20240202	20050	4.99	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
119	20241111	110832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21150	-600	5	-2.76	95617350	4459	76.68	21600	22100	21150	28250	15250	21750	21443.68	9.38	-2501	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1315	3.08	0.28	12	0.07	6861.00	76585.00	36750	20240202	-42.45	20050	20241029	5.49	36750	-42.45	20240202	20050	5.49	20241029	36750	-42.45	20240202	20050	5.49	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
120	20241111	100827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21300	-450	5	-2.07	60687450	2814	48.39	21600	22100	21250	28250	15250	21750	21566.26	9.38	-1812	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1324	3.10	0.28	12	0.05	6861.00	76585.00	36750	20240202	-42.04	20050	20241029	6.23	36750	-42.04	20240202	20050	6.23	20241029	36750	-42.04	20240202	20050	6.23	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
121	20241111	090824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21600	-150	5	-0.69	8618350	397	6.83	21600	22100	21600	28250	15250	21750	21708.69	9.38	-12	22450	22100	21650	21300	20850	22275	21475	31	6500	500	15660	50	1	6216363	1343	3.15	0.28	12	0.01	6861.00	76585.00	36750	20240202	-41.22	20050	20241029	7.73	36750	-41.22	20240202	20050	7.73	20241029	36750	-41.22	20240202	20050	7.73	20241029	0.65	N	192440	500	31 억	583148	N	N	1	N	N
122	20241108	160819	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21750	500	2	2.35	125795600	5814	56.97	21350	22000	21200	27600	14900	21250	21636.67	9.35	1820	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1352	3.17	0.28	12	0.09	6861.00	76585.00	36750	20240202	-40.82	20050	20241029	8.48	36750	-40.82	20240202	20050	8.48	20241029	36750	-40.82	20240202	20050	8.48	20241029	0.69	N	192440	500	31 억	581358	N	N	1	N	N
123	20241108	150827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21750	500	2	2.35	122621000	5668	55.54	21350	22000	21200	27600	14900	21250	21633.91	9.35	1845	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1352	3.17	0.28	12	0.09	6861.00	76585.00	36750	20240202	-40.82	20050	20241029	8.48	36750	-40.82	20240202	20050	8.48	20241029	36750	-40.82	20240202	20050	8.48	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
124	20241108	140826	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21650	400	2	1.88	121427700	5613	55.00	21350	22000	21200	27600	14900	21250	21633.30	9.35	1839	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1346	3.16	0.28	12	0.09	6861.00	76585.00	36750	20240202	-41.09	20050	20241029	7.98	36750	-41.09	20240202	20050	7.98	20241029	36750	-41.09	20240202	20050	7.98	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
125	20241108	130828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21650	400	2	1.88	119759700	5536	54.24	21350	22000	21200	27600	14900	21250	21632.89	9.35	1838	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1346	3.16	0.28	12	0.09	6861.00	76585.00	36750	20240202	-41.09	20050	20241029	7.98	36750	-41.09	20240202	20050	7.98	20241029	36750	-41.09	20240202	20050	7.98	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
126	20241108	120827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21850	600	2	2.82	97119500	4494	44.03	21350	22000	21200	27600	14900	21250	21610.93	9.35	1426	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1358	3.18	0.29	12	0.07	6861.00	76585.00	36750	20240202	-40.54	20050	20241029	8.98	36750	-40.54	20240202	20050	8.98	20241029	36750	-40.54	20240202	20050	8.98	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
127	20241108	110826	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21650	400	2	1.88	66068850	3074	30.12	21350	21750	21200	27600	14900	21250	21492.79	9.35	1342	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1346	3.16	0.28	12	0.05	6861.00	76585.00	36750	20240202	-41.09	20050	20241029	7.98	36750	-41.09	20240202	20050	7.98	20241029	36750	-41.09	20240202	20050	7.98	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
128	20241108	100837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21500	250	2	1.18	50593300	2358	23.10	21350	21650	21200	27600	14900	21250	21456.02	9.35	975	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1337	3.13	0.28	12	0.04	6861.00	76585.00	36750	20240202	-41.50	20050	20241029	7.23	36750	-41.50	20240202	20050	7.23	20241029	36750	-41.50	20240202	20050	7.23	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
129	20241108	090820	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21450	200	2	0.94	9001700	422	4.13	21350	21500	21200	27600	14900	21250	21331.04	9.35	19	21883	21566	20983	20666	20083	21725	20825	31	6350	500	15300	50	1	6216363	1333	3.13	0.28	12	0.01	6861.00	76585.00	36750	20240202	-41.63	20050	20241029	6.98	36750	-41.63	20240202	20050	6.98	20241029	36750	-41.63	20240202	20050	6.98	20241029	0.69	N	192440	500	31 억	581358	N	N	0	N	N
130	20241107	160820	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21250	500	2	2.41	213174600	10206	72.07	20600	21300	20400	26950	14550	20750	20887.20	9.37	3133	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1321	3.10	0.28	12	0.16	6861.00	76585.00	36750	20240202	-42.18	20050	20241029	5.99	36750	-42.18	20240202	20050	5.99	20241029	36750	-42.18	20240202	20050	5.99	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
131	20241107	150825	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21200	450	2	2.17	206922600	9911	69.99	20600	21300	20400	26950	14550	20750	20878.09	9.37	3160	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1318	3.09	0.28	12	0.16	6861.00	76585.00	36750	20240202	-42.31	20050	20241029	5.74	36750	-42.31	20240202	20050	5.74	20241029	36750	-42.31	20240202	20050	5.74	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
132	20241107	140827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21250	500	2	2.41	190005750	9114	64.36	20600	21300	20400	26950	14550	20750	20847.69	9.37	3103	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1321	3.10	0.28	12	0.15	6861.00	76585.00	36750	20240202	-42.18	20050	20241029	5.99	36750	-42.18	20240202	20050	5.99	20241029	36750	-42.18	20240202	20050	5.99	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
133	20241107	130828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	21100	350	2	1.69	172651850	8293	58.56	20600	21300	20400	26950	14550	20750	20818.99	9.37	2689	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1312	3.08	0.28	12	0.13	6861.00	76585.00	36750	20240202	-42.59	20050	20241029	5.24	36750	-42.59	20240202	20050	5.24	20241029	36750	-42.59	20240202	20050	5.24	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
134	20241107	120824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20600	-150	5	-0.72	56187700	2731	19.29	20600	20750	20400	26950	14550	20750	20573.97	9.37	1008	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1281	3.00	0.27	12	0.04	6861.00	76585.00	36750	20240202	-43.95	20050	20241029	2.74	36750	-43.95	20240202	20050	2.74	20241029	36750	-43.95	20240202	20050	2.74	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
135	20241107	110821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20500	-250	5	-1.20	33054750	1609	11.36	20600	20650	20400	26950	14550	20750	20543.53	9.37	642	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1274	2.99	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.22	20050	20241029	2.24	36750	-44.22	20240202	20050	2.24	20241029	36750	-44.22	20240202	20050	2.24	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
136	20241107	100822	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20550	-200	5	-0.96	28373200	1381	9.75	20600	20650	20400	26950	14550	20750	20545.25	9.37	608	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1277	3.00	0.27	12	0.02	6861.00	76585.00	36750	20240202	-44.08	20050	20241029	2.49	36750	-44.08	20240202	20050	2.49	20241029	36750	-44.08	20240202	20050	2.49	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
137	20241107	090821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	-350	5	-1.69	2271050	111	0.78	20600	20600	20400	26950	14550	20750	20457.27	9.37	22	21150	20950	20700	20500	20250	20825	20375	31	6200	500	14940	50	1	6216363	1268	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.69	N	192440	500	31 억	582236	N	N	0	N	N
138	20241106	160828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20750	50	2	0.24	293183250	14161	315.81	20850	20900	20450	26900	14500	20700	20703.57	9.49	544	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1290	3.02	0.27	12	0.23	6861.00	76585.00	36750	20240202	-43.54	20050	20241029	3.49	36750	-43.54	20240202	20050	3.49	20241029	36750	-43.54	20240202	20050	3.49	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
139	20241106	150854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20550	-150	5	-0.72	280271050	13532	301.78	20850	20900	20550	26900	14500	20700	20711.72	9.49	898	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1277	3.00	0.27	12	0.22	6861.00	76585.00	36750	20240202	-44.08	20050	20241029	2.49	36750	-44.08	20240202	20050	2.49	20241029	36750	-44.08	20240202	20050	2.49	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
140	20241106	140846	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20650	-50	5	-0.24	259779100	12541	279.68	20850	20900	20600	26900	14500	20700	20714.38	9.49	1050	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1284	3.01	0.27	12	0.20	6861.00	76585.00	36750	20240202	-43.81	20050	20241029	2.99	36750	-43.81	20240202	20050	2.99	20241029	36750	-43.81	20240202	20050	2.99	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
141	20241106	130856	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20600	-100	5	-0.48	253513250	12238	272.93	20850	20900	20600	26900	14500	20700	20715.25	9.49	1111	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1281	3.00	0.27	12	0.20	6861.00	76585.00	36750	20240202	-43.95	20050	20241029	2.74	36750	-43.95	20240202	20050	2.74	20241029	36750	-43.95	20240202	20050	2.74	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
142	20241106	120827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20850	150	2	0.72	132080400	6376	142.19	20850	20900	20600	26900	14500	20700	20715.24	9.49	1561	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1296	3.04	0.27	12	0.10	6861.00	76585.00	36750	20240202	-43.27	20050	20241029	3.99	36750	-43.27	20240202	20050	3.99	20241029	36750	-43.27	20240202	20050	3.99	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
143	20241106	110830	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20800	100	2	0.48	128188500	6189	138.02	20850	20900	20600	26900	14500	20700	20712.31	9.49	1484	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1293	3.03	0.27	12	0.10	6861.00	76585.00	36750	20240202	-43.40	20050	20241029	3.74	36750	-43.40	20240202	20050	3.74	20241029	36750	-43.40	20240202	20050	3.74	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
144	20241106	100838	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20650	-50	5	-0.24	8720350	422	9.41	20850	20850	20600	26900	14500	20700	20664.34	9.49	95	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1284	3.01	0.27	12	0.01	6861.00	76585.00	36750	20240202	-43.81	20050	20241029	2.99	36750	-43.81	20240202	20050	2.99	20241029	36750	-43.81	20240202	20050	2.99	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
145	20241106	090830	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20800	100	2	0.48	395350	19	0.42	20850	20850	20700	26900	14500	20700	20807.89	9.49	2	21166	20932	20766	20532	20366	20900	20500	31	6200	500	14900	50	1	6216363	1293	3.03	0.27	12	0.00	6861.00	76585.00	36750	20240202	-43.40	20050	20241029	3.74	36750	-43.40	20240202	20050	3.74	20241029	36750	-43.40	20240202	20050	3.74	20241029	0.71	N	192440	500	31 억	590162	N	N	1	N	N
146	20241105	160806	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20700	-150	5	-0.72	93560000	4484	72.25	20700	21000	20600	27100	14600	20850	20865.30	9.49	288	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1287	3.02	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.67	20050	20241029	3.24	36750	-43.67	20240202	20050	3.24	20241029	36750	-43.67	20240202	20050	3.24	20241029	0.73	N	192440	500	31 억	589841	N	N	1	N	N
147	20241105	150823	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20800	-50	5	-0.24	89766700	4301	69.30	20700	21000	20600	27100	14600	20850	20871.12	9.49	368	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1293	3.03	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.40	20050	20241029	3.74	36750	-43.40	20240202	20050	3.74	20241029	36750	-43.40	20240202	20050	3.74	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
148	20241105	140818	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20800	-50	5	-0.24	84712600	4058	65.39	20700	21000	20600	27100	14600	20850	20875.46	9.49	347	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1293	3.03	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.40	20050	20241029	3.74	36750	-43.40	20240202	20050	3.74	20241029	36750	-43.40	20240202	20050	3.74	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
149	20241105	130824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20800	-50	5	-0.24	81675100	3912	63.04	20700	21000	20600	27100	14600	20850	20878.09	9.49	308	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1293	3.03	0.27	12	0.06	6861.00	76585.00	36750	20240202	-43.40	20050	20241029	3.74	36750	-43.40	20240202	20050	3.74	20241029	36750	-43.40	20240202	20050	3.74	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
150	20241105	120816	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20950	100	2	0.48	80987000	3879	62.50	20700	21000	20600	27100	14600	20850	20878.32	9.49	280	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1302	3.05	0.27	12	0.06	6861.00	76585.00	36750	20240202	-42.99	20050	20241029	4.49	36750	-42.99	20240202	20050	4.49	20241029	36750	-42.99	20240202	20050	4.49	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
151	20241105	110805	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20750	-100	5	-0.48	29512550	1421	22.90	20700	21000	20600	27100	14600	20850	20768.86	9.49	311	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1290	3.02	0.27	12	0.02	6861.00	76585.00	36750	20240202	-43.54	20050	20241029	3.49	36750	-43.54	20240202	20050	3.49	20241029	36750	-43.54	20240202	20050	3.49	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
152	20241105	100814	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20800	-50	5	-0.24	23465950	1129	18.19	20700	21000	20700	27100	14600	20850	20784.72	9.49	277	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1293	3.03	0.27	12	0.02	6861.00	76585.00	36750	20240202	-43.40	20050	20241029	3.74	36750	-43.40	20240202	20050	3.74	20241029	36750	-43.40	20240202	20050	3.74	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
153	20241105	090811	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20850	0	3	0.00	13439600	648	10.44	20700	20850	20700	27100	14600	20850	20740.12	9.49	253	21450	21150	20600	20300	19750	21300	20450	31	6250	500	15010	50	1	6216363	1296	3.04	0.27	12	0.01	6861.00	76585.00	36750	20240202	-43.27	20050	20241029	3.99	36750	-43.27	20240202	20050	3.99	20241029	36750	-43.27	20240202	20050	3.99	20241029	0.73	N	192440	500	31 억	589841	N	N	0	N	N
154	20241104	160807	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20850	700	2	3.47	119338000	5808	46.16	20050	20900	20050	26150	14150	20150	20547.18	9.46	1397	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1296	3.04	0.27	12	0.09	6861.00	76585.00	36750	20240202	-43.27	20050	20241104	3.99	36750	-43.27	20240202	20050	3.99	20241104	36750	-43.27	20240202	20050	3.99	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
155	20241104	150820	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20850	700	2	3.47	116273050	5661	44.99	20050	20900	20050	26150	14150	20150	20539.31	9.46	1369	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1296	3.04	0.27	12	0.09	6861.00	76585.00	36750	20240202	-43.27	20050	20241104	3.99	36750	-43.27	20240202	20050	3.99	20241104	36750	-43.27	20240202	20050	3.99	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
156	20241104	140808	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20850	700	2	3.47	111581450	5436	43.20	20050	20900	20050	26150	14150	20150	20526.39	9.46	1320	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1296	3.04	0.27	12	0.09	6861.00	76585.00	36750	20240202	-43.27	20050	20241104	3.99	36750	-43.27	20240202	20050	3.99	20241104	36750	-43.27	20240202	20050	3.99	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
157	20241104	130749	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20700	550	2	2.73	90736900	4435	35.25	20050	20900	20050	26150	14150	20150	20459.28	9.46	486	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1287	3.02	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.67	20050	20241104	3.24	36750	-43.67	20240202	20050	3.24	20241104	36750	-43.67	20240202	20050	3.24	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
158	20241104	120757	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20800	650	2	3.23	85476150	4182	33.24	20050	20900	20050	26150	14150	20150	20439.06	9.46	471	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1293	3.03	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.40	20050	20241104	3.74	36750	-43.40	20240202	20050	3.74	20241104	36750	-43.40	20240202	20050	3.74	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
159	20241104	110750	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20600	450	2	2.23	81679850	3999	31.78	20050	20900	20050	26150	14150	20150	20425.07	9.46	481	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1281	3.00	0.27	12	0.06	6861.00	76585.00	36750	20240202	-43.95	20050	20241104	2.74	36750	-43.95	20240202	20050	2.74	20241104	36750	-43.95	20240202	20050	2.74	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
160	20241104	100742	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20400	250	2	1.24	39804800	1968	15.64	20050	20400	20050	26150	14150	20150	20226.02	9.46	314	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1268	2.97	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.49	20050	20241104	1.75	36750	-44.49	20240202	20050	1.75	20241104	36750	-44.49	20240202	20050	1.75	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
161	20241104	090752	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20150	0	3	0.00	5317100	264	2.10	20050	20150	20050	26150	14150	20150	20140.53	9.46	240	20816	20482	20266	19932	19716	20375	19825	31	6000	500	14500	50	1	6216363	1253	2.94	0.26	12	0.00	6861.00	76585.00	36750	20240202	-45.17	20050	20241104	0.50	36750	-45.17	20240202	20050	0.50	20241104	36750	-45.17	20240202	20050	0.50	20241104	0.73	N	192440	500	31 억	588267	N	N	14	N	N
162	20241101	160726	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20150	-250	5	-1.23	253735750	12576	144.20	20600	20600	20050	26500	14300	20400	20176.19	9.48	1556	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1253	2.94	0.26	12	0.20	6861.00	76585.00	36750	20240202	-45.17	20050	20241101	0.50	36750	-45.17	20240202	20050	0.50	20241101	36750	-45.17	20240202	20050	0.50	20241101	0.72	N	192440	500	31 억	589504	N	N	14	N	N
163	20241101	150742	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	20050	-350	5	-1.72	199716550	9891	113.42	20600	20600	20050	26500	14300	20400	20191.75	9.48	2600	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1246	2.92	0.26	12	0.16	6861.00	76585.00	36750	20240202	-45.44	20050	20241101	0.00	36750	-45.44	20240202	20050	0.00	20241101	36750	-45.44	20240202	20050	0.00	20241101	0.72	N	192440	500	31 억	589504	N	N	20	N	N
164	20241101	140718	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	70315150	3466	39.74	20600	20600	20200	26500	14300	20400	20287.12	9.48	903	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.06	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.72	N	192440	500	31 억	589504	N	N	20	N	N
165	20241101	130852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	-100	5	-0.49	65605900	3234	37.08	20600	20600	20200	26500	14300	20400	20286.30	9.48	880	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1262	2.96	0.27	12	0.05	6861.00	76585.00	36750	20240202	-44.76	20050	20241029	1.25	36750	-44.76	20240202	20050	1.25	20241029	36750	-44.76	20240202	20050	1.25	20241029	0.72	N	192440	500	31 억	589504	N	N	20	N	N
166	20241101	120853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20300	-100	5	-0.49	56172050	2769	31.75	20600	20600	20200	26500	14300	20400	20286.04	9.48	567	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1262	2.96	0.27	12	0.04	6861.00	76585.00	36750	20240202	-44.76	20050	20241029	1.25	36750	-44.76	20240202	20050	1.25	20241029	36750	-44.76	20240202	20050	1.25	20241029	0.72	N	192440	500	31 억	589504	N	N	20	N	N
167	20241101	110849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20250	-150	5	-0.74	48100900	2371	27.19	20600	20600	20200	26500	14300	20400	20287.18	9.48	488	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1259	2.95	0.26	12	0.04	6861.00	76585.00	36750	20240202	-44.90	20050	20241029	1.00	36750	-44.90	20240202	20050	1.00	20241029	36750	-44.90	20240202	20050	1.00	20241029	0.72	N	192440	500	31 억	589504	N	N	20	N	N
168	20241101	100851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20400	0	3	0.00	4868550	239	2.74	20600	20600	20350	26500	14300	20400	20370.50	9.48	-11	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.49	20050	20241029	1.75	36750	-44.49	20240202	20050	1.75	20241029	36750	-44.49	20240202	20050	1.75	20241029	0.72	N	192440	500	31 억	589504	N	N	20	N	N
169	20241101	090848	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	20350	-50	5	-0.25	1347650	66	0.76	20600	20600	20350	26500	14300	20400	20418.94	9.48	-16	20966	20682	20466	20182	19966	20575	20075	31	6100	500	14680	50	1	6216363	1265	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.63	20050	20241029	1.50	36750	-44.63	20240202	20050	1.50	20241029	36750	-44.63	20240202	20050	1.50	20241029	0.72	N	192440	500	31 억	589504	N	N	20	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History