KissMeData/373200/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	624	20	2	3.31	343038115	563879	63.92	601	630	600	785	423	604	608.35	0.80	82963	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	472	-5.52	9.45	12	0.74	-113.00	66.00	2270	20240223	-72.51	410	20241014	52.20	2270	-72.51	20240223	410	52.20	20241014	8200	-92.39	20231205	410	52.20	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
3	20241129	151349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	612	8	2	1.32	328688496	540593	61.28	601	630	600	785	423	604	608.01	0.80	84036	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	463	-5.42	9.27	12	0.71	-113.00	66.00	2270	20240223	-73.04	410	20241014	49.27	2270	-73.04	20240223	410	49.27	20241014	8200	-92.54	20231205	410	49.27	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
4	20241129	141352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	615	11	2	1.82	264139488	434148	49.21	601	630	600	785	423	604	608.41	0.80	61433	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	466	-5.44	9.32	12	0.57	-113.00	66.00	2270	20240223	-72.91	410	20241014	50.00	2270	-72.91	20240223	410	50.00	20241014	8200	-92.50	20231205	410	50.00	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
5	20241129	131346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	616	12	2	1.99	248321356	408190	46.27	601	630	600	785	423	604	608.35	0.80	57057	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	466	-5.45	9.33	12	0.54	-113.00	66.00	2270	20240223	-72.86	410	20241014	50.24	2270	-72.86	20240223	410	50.24	20241014	8200	-92.49	20231205	410	50.24	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
6	20241129	121349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	614	10	2	1.66	232771754	382824	43.40	601	630	600	785	423	604	608.04	0.80	49749	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	465	-5.43	9.30	12	0.51	-113.00	66.00	2270	20240223	-72.95	410	20241014	49.76	2270	-72.95	20240223	410	49.76	20241014	8200	-92.51	20231205	410	49.76	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
7	20241129	111351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	627	23	2	3.81	211940394	349058	39.57	601	630	600	785	423	604	607.18	0.80	45277	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	475	-5.55	9.50	12	0.46	-113.00	66.00	2270	20240223	-72.38	410	20241014	52.93	2270	-72.38	20240223	410	52.93	20241014	8200	-92.35	20231205	410	52.93	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
8	20241129	101343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	608	4	2	0.66	134847879	223687	25.36	601	613	600	785	423	604	602.84	0.80	19295	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	460	-5.38	9.21	12	0.30	-113.00	66.00	2270	20240223	-73.22	410	20241014	48.29	2270	-73.22	20240223	410	48.29	20241014	8200	-92.59	20231205	410	48.29	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
9	20241129	091348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	605	1	2	0.17	41224013	68647	7.78	601	607	600	785	423	604	600.52	0.80	311	653	628	610	585	567	641	598	76	181	100	420	1	1	75705657	458	-5.35	9.17	12	0.09	-113.00	66.00	2270	20240223	-73.35	410	20241014	47.56	2270	-73.35	20240223	410	47.56	20241014	8200	-92.62	20231205	410	47.56	20241014	0.14	N	373200	100	75 억	606013	N	N	N	N
10	20241128	161328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	604	2	2	0.33	534992317	881554	195.22	602	635	592	782	422	602	606.94	0.72	65834	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	457	-5.35	9.15	12	1.16	-113.00	66.00	2270	20240223	-73.39	410	20241014	47.32	2270	-73.39	20240223	410	47.32	20241014	8200	-92.63	20231205	410	47.32	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
11	20241128	151354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	604	2	2	0.33	501208369	825430	182.79	602	635	592	782	422	602	607.21	0.72	64851	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	457	-5.35	9.15	12	1.09	-113.00	66.00	2270	20240223	-73.39	410	20241014	47.32	2270	-73.39	20240223	410	47.32	20241014	8200	-92.63	20231205	410	47.32	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
12	20241128	141352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	1	2	0.17	389738470	639288	141.57	602	635	594	782	422	602	609.64	0.72	51578	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	457	-5.34	9.14	12	0.84	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
13	20241128	131350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	1	2	0.17	375104663	615053	136.20	602	635	594	782	422	602	609.87	0.72	63454	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	457	-5.34	9.14	12	0.81	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
14	20241128	121349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	602	0	3	0.00	278094097	453183	100.36	602	635	600	782	422	602	613.65	0.72	69804	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	456	-5.33	9.12	12	0.60	-113.00	66.00	2270	20240223	-73.48	410	20241014	46.83	2270	-73.48	20240223	410	46.83	20241014	8200	-92.66	20231205	410	46.83	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
15	20241128	111352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	608	6	2	1.00	229431233	372507	82.49	602	635	602	782	422	602	615.91	0.72	77004	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	460	-5.38	9.21	12	0.49	-113.00	66.00	2270	20240223	-73.22	410	20241014	48.29	2270	-73.22	20240223	410	48.29	20241014	8200	-92.59	20231205	410	48.29	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
16	20241128	101349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	605	3	2	0.50	185307158	299740	66.38	602	635	602	782	422	602	618.23	0.72	67543	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	458	-5.35	9.17	12	0.40	-113.00	66.00	2270	20240223	-73.35	410	20241014	47.56	2270	-73.35	20240223	410	47.56	20241014	8200	-92.62	20231205	410	47.56	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
17	20241128	091348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	617	15	2	2.49	12663043	20756	4.60	602	618	602	782	422	602	610.09	0.72	5276	624	612	602	590	580	608	586	76	180	100	420	1	1	75705657	467	-5.46	9.35	12	0.03	-113.00	66.00	2270	20240223	-72.82	410	20241014	50.49	2270	-72.82	20240223	410	50.49	20241014	8200	-92.48	20231205	410	50.49	20241014	0.14	N	373200	100	75 억	543715	N	N	N	N
18	20241127	161313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	602	-1	5	-0.17	271152608	451575	55.30	603	614	592	783	423	603	600.46	0.79	-51807	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	456	-5.33	9.12	12	0.60	-113.00	66.00	2270	20240223	-73.48	410	20241014	46.83	2270	-73.48	20240223	410	46.83	20241014	8200	-92.66	20231205	410	46.83	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
19	20241127	151340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	602	-1	5	-0.17	257202795	428368	52.46	603	614	592	783	423	603	600.42	0.79	-47968	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	456	-5.33	9.12	12	0.57	-113.00	66.00	2270	20240223	-73.48	410	20241014	46.83	2270	-73.48	20240223	410	46.83	20241014	8200	-92.66	20231205	410	46.83	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
20	20241127	141334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	601	-2	5	-0.33	217787971	362461	44.38	603	614	592	783	423	603	600.86	0.79	-43500	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	455	-5.32	9.11	12	0.48	-113.00	66.00	2270	20240223	-73.52	410	20241014	46.59	2270	-73.52	20240223	410	46.59	20241014	8200	-92.67	20231205	410	46.59	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
21	20241127	131330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	609	6	2	1.00	145773026	242599	29.71	603	614	592	783	423	603	600.88	0.79	-34983	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	461	-5.39	9.23	12	0.32	-113.00	66.00	2270	20240223	-73.17	410	20241014	48.54	2270	-73.17	20240223	410	48.54	20241014	8200	-92.57	20231205	410	48.54	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
22	20241127	121344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	601	-2	5	-0.33	115428040	192549	23.58	603	614	592	783	423	603	599.47	0.79	-53627	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	455	-5.32	9.11	12	0.25	-113.00	66.00	2270	20240223	-73.52	410	20241014	46.59	2270	-73.52	20240223	410	46.59	20241014	8200	-92.67	20231205	410	46.59	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
23	20241127	111339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	599	-4	5	-0.66	99833745	166395	20.38	603	614	594	783	423	603	599.98	0.79	-50701	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	453	-5.30	9.08	12	0.22	-113.00	66.00	2270	20240223	-73.61	410	20241014	46.10	2270	-73.61	20240223	410	46.10	20241014	8200	-92.70	20231205	410	46.10	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
24	20241127	101339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	596	-7	5	-1.16	92127927	153473	18.79	603	614	596	783	423	603	600.29	0.79	-45450	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	451	-5.27	9.03	12	0.20	-113.00	66.00	2270	20240223	-73.74	410	20241014	45.37	2270	-73.74	20240223	410	45.37	20241014	8200	-92.73	20231205	410	45.37	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
25	20241127	091337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	610	7	2	1.16	24295451	40274	4.93	603	614	602	783	423	603	603.25	0.79	-17060	643	623	594	574	545	633	584	76	180	100	420	1	1	75705657	462	-5.40	9.24	12	0.05	-113.00	66.00	2270	20240223	-73.13	410	20241014	48.78	2270	-73.13	20240223	410	48.78	20241014	8200	-92.56	20231205	410	48.78	20241014	0.14	N	373200	100	75 억	595474	N	N	N	N
26	20241126	161315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	26	2	4.51	480118233	816637	153.32	578	614	565	750	404	577	587.92	0.46	251049	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	457	-5.34	9.14	12	1.08	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
27	20241126	151330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	601	24	2	4.16	402455453	685245	128.65	578	614	565	750	404	577	587.32	0.46	232889	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	455	-5.32	9.11	12	0.91	-113.00	66.00	2270	20240223	-73.52	410	20241014	46.59	2270	-73.52	20240223	410	46.59	20241014	8200	-92.67	20231205	410	46.59	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
28	20241126	141332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	585	8	2	1.39	217032363	376773	70.74	578	591	565	750	404	577	576.03	0.46	42535	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	443	-5.18	8.86	12	0.50	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
29	20241126	131325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	577	0	3	0.00	152003491	263472	49.47	578	591	565	750	404	577	576.92	0.46	17136	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	437	-5.11	8.74	12	0.35	-113.00	66.00	2270	20240223	-74.58	410	20241014	40.73	2270	-74.58	20240223	410	40.73	20241014	8200	-92.96	20231205	410	40.73	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
30	20241126	121333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	572	-5	5	-0.87	132354776	229225	43.04	578	591	565	750	404	577	577.40	0.46	26947	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	433	-5.06	8.67	12	0.30	-113.00	66.00	2270	20240223	-74.80	410	20241014	39.51	2270	-74.80	20240223	410	39.51	20241014	8200	-93.02	20231205	410	39.51	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
31	20241126	111338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	577	0	3	0.00	121473490	210298	39.48	578	591	565	750	404	577	577.63	0.46	31415	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	437	-5.11	8.74	12	0.28	-113.00	66.00	2270	20240223	-74.58	410	20241014	40.73	2270	-74.58	20240223	410	40.73	20241014	8200	-92.96	20231205	410	40.73	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
32	20241126	101349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	575	-2	5	-0.35	89263764	154277	28.96	578	591	565	750	404	577	578.59	0.46	28657	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	435	-5.09	8.71	12	0.20	-113.00	66.00	2270	20240223	-74.67	410	20241014	40.24	2270	-74.67	20240223	410	40.24	20241014	8200	-92.99	20231205	410	40.24	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
33	20241126	091335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	579	2	2	0.35	3221913	5595	1.05	578	584	571	750	404	577	575.86	0.46	-4009	610	593	580	563	550	587	557	76	173	100	400	1	1	75705657	438	-5.12	8.77	12	0.01	-113.00	66.00	2270	20240223	-74.49	410	20241014	41.22	2270	-74.49	20240223	410	41.22	20241014	8200	-92.94	20231205	410	41.22	20241014	0.24	N	373200	100	75 억	349796	N	N	N	N
34	20241125	161259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	577	-9	5	-1.54	303450114	523631	80.05	587	597	567	761	411	586	579.51	0.61	-117185	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	437	-5.11	8.74	12	0.69	-113.00	66.00	2270	20240223	-74.58	410	20241014	40.73	2270	-74.58	20240223	410	40.73	20241014	8200	-92.96	20231205	410	40.73	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
35	20241125	151326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	574	-12	5	-2.05	280087378	482798	73.81	587	597	570	761	411	586	580.13	0.61	-103751	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	435	-5.08	8.70	12	0.64	-113.00	66.00	2270	20240223	-74.71	410	20241014	40.00	2270	-74.71	20240223	410	40.00	20241014	8200	-93.00	20231205	410	40.00	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
36	20241125	141322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	577	-9	5	-1.54	225595662	387823	59.29	587	597	570	761	411	586	581.70	0.61	-66425	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	437	-5.11	8.74	12	0.51	-113.00	66.00	2270	20240223	-74.58	410	20241014	40.73	2270	-74.58	20240223	410	40.73	20241014	8200	-92.96	20231205	410	40.73	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
37	20241125	131311	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	580	-6	5	-1.02	172999266	296118	45.27	587	597	578	761	411	586	584.22	0.61	-42677	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	439	-5.13	8.79	12	0.39	-113.00	66.00	2270	20240223	-74.45	410	20241014	41.46	2270	-74.45	20240223	410	41.46	20241014	8200	-92.93	20231205	410	41.46	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
38	20241125	121328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	578	-8	5	-1.37	151077513	258305	39.49	587	597	578	761	411	586	584.88	0.61	-44643	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	438	-5.12	8.76	12	0.34	-113.00	66.00	2270	20240223	-74.54	410	20241014	40.98	2270	-74.54	20240223	410	40.98	20241014	8200	-92.95	20231205	410	40.98	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
39	20241125	111322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	0	3	0.00	106126714	181135	27.69	587	597	578	761	411	586	585.90	0.61	-38549	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	444	-5.19	8.88	12	0.24	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
40	20241125	101306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	595	9	2	1.54	80046745	136254	20.83	587	597	578	761	411	586	587.48	0.61	-37390	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	450	-5.27	9.02	12	0.18	-113.00	66.00	2270	20240223	-73.79	410	20241014	45.12	2270	-73.79	20240223	410	45.12	20241014	8200	-92.74	20231205	410	45.12	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
41	20241125	091306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	593	7	2	1.19	22703420	38616	5.90	587	597	586	761	411	586	587.93	0.61	-6161	640	612	596	568	552	605	561	76	175	100	410	1	1	75705657	449	-5.25	8.98	12	0.05	-113.00	66.00	2270	20240223	-73.88	410	20241014	44.63	2270	-73.88	20240223	410	44.63	20241014	8200	-92.77	20231205	410	44.63	20241014	0.24	N	373200	100	75 억	462263	N	N	N	N
42	20241122	161154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	-21	5	-3.46	378037318	636353	94.74	615	624	580	789	425	607	594.15	0.67	-40627	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	444	-5.19	8.88	12	0.84	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
43	20241122	151210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	593	-14	5	-2.31	338895317	569358	84.76	615	624	580	789	425	607	595.22	0.67	-37304	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	449	-5.25	8.98	12	0.75	-113.00	66.00	2270	20240223	-73.88	410	20241014	44.63	2270	-73.88	20240223	410	44.63	20241014	8200	-92.77	20231205	410	44.63	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
44	20241122	141211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	-21	5	-3.46	316619301	531592	79.14	615	624	580	789	425	607	595.61	0.67	-33395	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	444	-5.19	8.88	12	0.70	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
45	20241122	131206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	593	-14	5	-2.31	263687100	441160	65.68	615	624	580	789	425	607	597.71	0.67	-26440	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	449	-5.25	8.98	12	0.58	-113.00	66.00	2270	20240223	-73.88	410	20241014	44.63	2270	-73.88	20240223	410	44.63	20241014	8200	-92.77	20231205	410	44.63	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
46	20241122	121216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	591	-16	5	-2.64	226533681	378337	56.32	615	624	580	789	425	607	598.76	0.67	-11295	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	447	-5.23	8.95	12	0.50	-113.00	66.00	2270	20240223	-73.96	410	20241014	44.15	2270	-73.96	20240223	410	44.15	20241014	8200	-92.79	20231205	410	44.15	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
47	20241122	111202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	-4	5	-0.66	111832886	182756	27.21	615	624	598	789	425	607	611.92	0.67	-8271	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	457	-5.34	9.14	12	0.24	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
48	20241122	101222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	607	0	3	0.00	109394410	178707	26.60	615	624	598	789	425	607	612.14	0.67	-7105	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	460	-5.37	9.20	12	0.24	-113.00	66.00	2270	20240223	-73.26	410	20241014	48.05	2270	-73.26	20240223	410	48.05	20241014	8200	-92.60	20231205	410	48.05	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
49	20241122	091214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	615	8	2	1.32	15218758	24564	3.66	615	624	615	789	425	607	619.56	0.67	-2640	647	626	600	579	553	637	590	76	182	100	420	1	1	75705657	466	-5.44	9.32	12	0.03	-113.00	66.00	2270	20240223	-72.91	410	20241014	50.00	2270	-72.91	20240223	410	50.00	20241014	8200	-92.50	20231205	410	50.00	20241014	0.25	N	373200	100	75 억	505880	N	N	N	N
50	20241121	161202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	607	21	2	3.58	403189541	671198	172.85	580	621	574	761	411	586	600.70	0.56	86951	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	460	-5.37	9.20	12	0.89	-113.00	66.00	2270	20240223	-73.26	410	20241014	48.05	2270	-73.26	20240223	410	48.05	20241014	8200	-92.60	20231205	410	48.05	20241014	0.29	N	373200	100	75 억	424023	N	Y	N	N
51	20241121	151225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	610	24	2	4.10	386782967	644179	165.90	580	621	574	761	411	586	600.43	0.56	89547	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	462	-5.40	9.24	12	0.85	-113.00	66.00	2270	20240223	-73.13	410	20241014	48.78	2270	-73.13	20240223	410	48.78	20241014	8200	-92.56	20231205	410	48.78	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
52	20241121	141223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	621	35	2	5.97	219821801	367530	94.65	580	621	574	761	411	586	598.11	0.56	29750	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	470	-5.50	9.41	12	0.49	-113.00	66.00	2270	20240223	-72.64	410	20241014	51.46	2270	-72.64	20240223	410	51.46	20241014	8200	-92.43	20231205	410	51.46	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
53	20241121	131215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	588	2	2	0.34	90194632	153294	39.48	580	596	574	761	411	586	588.38	0.56	-41626	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	445	-5.20	8.91	12	0.20	-113.00	66.00	2270	20240223	-74.10	410	20241014	43.41	2270	-74.10	20240223	410	43.41	20241014	8200	-92.83	20231205	410	43.41	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
54	20241121	121217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	0	3	0.00	85553379	145355	37.43	580	596	574	761	411	586	588.58	0.56	-47285	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	444	-5.19	8.88	12	0.19	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
55	20241121	111221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	590	4	2	0.68	70454728	119501	30.78	580	596	574	761	411	586	589.57	0.56	-44728	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	447	-5.22	8.94	12	0.16	-113.00	66.00	2270	20240223	-74.01	410	20241014	43.90	2270	-74.01	20240223	410	43.90	20241014	8200	-92.80	20231205	410	43.90	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
56	20241121	101220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	0	3	0.00	63816382	108281	27.89	580	596	574	761	411	586	589.36	0.56	-43727	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	444	-5.19	8.88	12	0.14	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
57	20241121	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	0	3	0.00	5171474	8919	2.30	580	586	575	761	411	586	579.83	0.56	2540	614	600	587	573	560	593	566	76	175	100	410	1	1	75705657	444	-5.19	8.88	12	0.01	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.29	N	373200	100	75 억	424023	N	N	N	N
58	20241120	161209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	-9	5	-1.51	226300636	388304	117.49	595	601	574	773	417	595	582.79	0.60	-36660	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	444	-5.19	8.88	12	0.51	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
59	20241120	151225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	577	-18	5	-3.03	186582248	319735	96.75	595	601	575	773	417	595	583.55	0.60	-22008	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	437	-5.11	8.74	12	0.42	-113.00	66.00	2270	20240223	-74.58	410	20241014	40.73	2270	-74.58	20240223	410	40.73	20241014	8200	-92.96	20231205	410	40.73	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
60	20241120	141227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	587	-8	5	-1.34	105173655	179766	54.39	595	601	575	773	417	595	585.06	0.60	-21784	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	444	-5.19	8.89	12	0.24	-113.00	66.00	2270	20240223	-74.14	410	20241014	43.17	2270	-74.14	20240223	410	43.17	20241014	8200	-92.84	20231205	410	43.17	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
61	20241120	131228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	582	-13	5	-2.18	84761956	145100	43.90	595	601	575	773	417	595	584.16	0.60	-21585	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	441	-5.15	8.82	12	0.19	-113.00	66.00	2270	20240223	-74.36	410	20241014	41.95	2270	-74.36	20240223	410	41.95	20241014	8200	-92.90	20231205	410	41.95	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
62	20241120	121226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	585	-10	5	-1.68	79905259	136777	41.39	595	601	575	773	417	595	584.20	0.60	-20043	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	443	-5.18	8.86	12	0.18	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
63	20241120	111230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	595	0	3	0.00	62149328	106381	32.19	595	601	575	773	417	595	584.21	0.60	-19195	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	450	-5.27	9.02	12	0.14	-113.00	66.00	2270	20240223	-73.79	410	20241014	45.12	2270	-73.79	20240223	410	45.12	20241014	8200	-92.74	20231205	410	45.12	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
64	20241120	101228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	589	-6	5	-1.01	50182142	86236	26.09	595	601	575	773	417	595	581.92	0.60	-13473	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	446	-5.21	8.92	12	0.11	-113.00	66.00	2270	20240223	-74.05	410	20241014	43.66	2270	-74.05	20240223	410	43.66	20241014	8200	-92.82	20231205	410	43.66	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
65	20241120	091226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	585	-10	5	-1.68	11192739	18955	5.74	595	601	585	773	417	595	590.49	0.60	-10672	615	605	590	580	565	610	585	76	178	100	410	1	1	75705657	443	-5.18	8.86	12	0.03	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.29	N	373200	100	75 억	455742	N	N	N	N
66	20241119	161117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	595	19	2	3.30	191556741	326858	38.31	581	600	575	748	404	576	586.05	0.56	39503	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	450	-5.27	9.02	12	0.43	-113.00	66.00	2270	20240223	-73.79	410	20241014	45.12	2270	-73.79	20240223	410	45.12	20241014	8200	-92.74	20231205	410	45.12	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
67	20241119	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	595	19	2	3.30	175234035	299420	35.09	581	600	575	748	404	576	585.24	0.56	40973	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	450	-5.27	9.02	12	0.40	-113.00	66.00	2270	20240223	-73.79	410	20241014	45.12	2270	-73.79	20240223	410	45.12	20241014	8200	-92.74	20231205	410	45.12	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
68	20241119	141138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	591	15	2	2.60	161548069	276194	32.37	581	600	575	748	404	576	584.91	0.56	38239	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	447	-5.23	8.95	12	0.36	-113.00	66.00	2270	20240223	-73.96	410	20241014	44.15	2270	-73.96	20240223	410	44.15	20241014	8200	-92.79	20231205	410	44.15	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
69	20241119	131141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	598	22	2	3.82	87115240	148204	17.37	581	600	575	748	404	576	587.81	0.56	5517	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	453	-5.29	9.06	12	0.20	-113.00	66.00	2270	20240223	-73.66	410	20241014	45.85	2270	-73.66	20240223	410	45.85	20241014	8200	-92.71	20231205	410	45.85	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
70	20241119	121126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	589	13	2	2.26	72899615	124272	14.57	581	600	575	748	404	576	586.61	0.56	-4193	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	446	-5.21	8.92	12	0.16	-113.00	66.00	2270	20240223	-74.05	410	20241014	43.66	2270	-74.05	20240223	410	43.66	20241014	8200	-92.82	20231205	410	43.66	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
71	20241119	111140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	585	9	2	1.56	53430085	90754	10.64	581	600	581	748	404	576	588.74	0.56	-7090	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	443	-5.18	8.86	12	0.12	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
72	20241119	101204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	581	5	2	0.87	43867340	74347	8.71	581	600	581	748	404	576	590.04	0.56	-4304	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	440	-5.14	8.80	12	0.10	-113.00	66.00	2270	20240223	-74.41	410	20241014	41.71	2270	-74.41	20240223	410	41.71	20241014	8200	-92.91	20231205	410	41.71	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
73	20241119	091202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	592	16	2	2.78	7803155	13267	1.55	581	593	581	748	404	576	588.16	0.56	-739	612	593	577	558	542	586	551	76	172	100	400	1	1	75705657	448	-5.24	8.97	12	0.02	-113.00	66.00	2270	20240223	-73.92	410	20241014	44.39	2270	-73.92	20240223	410	44.39	20241014	8200	-92.78	20231205	410	44.39	20241014	0.29	N	373200	100	75 억	420360	N	N	N	N
74	20241118	161124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	576	-21	5	-3.52	480073017	834215	73.59	586	596	561	776	418	597	575.48	0.64	-65368	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	436	-5.10	8.73	12	1.10	-113.00	66.00	2270	20240223	-74.63	410	20241014	40.49	2270	-74.63	20240223	410	40.49	20241014	8200	-92.98	20231205	410	40.49	20241014	0.29	N	373200	100	75 억	485675	N	Y	N	N
75	20241118	151139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	576	-21	5	-3.52	469290495	815495	71.94	586	596	561	776	418	597	575.47	0.64	-60750	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	436	-5.10	8.73	12	1.08	-113.00	66.00	2270	20240223	-74.63	410	20241014	40.49	2270	-74.63	20240223	410	40.49	20241014	8200	-92.98	20231205	410	40.49	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
76	20241118	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	572	-25	5	-4.19	459595449	798582	70.45	586	596	561	776	418	597	575.51	0.64	-57160	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	433	-5.06	8.67	12	1.05	-113.00	66.00	2270	20240223	-74.80	410	20241014	39.51	2270	-74.80	20240223	410	39.51	20241014	8200	-93.02	20231205	410	39.51	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
77	20241118	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	574	-23	5	-3.85	394070063	683215	60.27	586	596	561	776	418	597	576.79	0.64	-70029	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	435	-5.08	8.70	12	0.90	-113.00	66.00	2270	20240223	-74.71	410	20241014	40.00	2270	-74.71	20240223	410	40.00	20241014	8200	-93.00	20231205	410	40.00	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
78	20241118	121137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	571	-26	5	-4.36	387769034	672193	59.30	586	596	561	776	418	597	576.87	0.64	-70623	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	432	-5.05	8.65	12	0.89	-113.00	66.00	2270	20240223	-74.85	410	20241014	39.27	2270	-74.85	20240223	410	39.27	20241014	8200	-93.04	20231205	410	39.27	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
79	20241118	111137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	582	-15	5	-2.51	362014850	627379	55.34	586	596	561	776	418	597	577.03	0.64	-62204	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	441	-5.15	8.82	12	0.83	-113.00	66.00	2270	20240223	-74.36	410	20241014	41.95	2270	-74.36	20240223	410	41.95	20241014	8200	-92.90	20231205	410	41.95	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
80	20241118	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	579	-18	5	-3.02	153137903	261689	23.08	586	596	579	776	418	597	585.19	0.64	6780	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	438	-5.12	8.77	12	0.35	-113.00	66.00	2270	20240223	-74.49	410	20241014	41.22	2270	-74.49	20240223	410	41.22	20241014	8200	-92.94	20231205	410	41.22	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
81	20241118	091124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	583	-14	5	-2.35	82451544	141223	12.46	586	588	580	776	418	597	583.84	0.64	4181	655	625	604	574	553	615	564	76	179	100	410	1	1	75705657	441	-5.16	8.83	12	0.19	-113.00	66.00	2270	20240223	-74.32	410	20241014	42.20	2270	-74.32	20240223	410	42.20	20241014	8200	-92.89	20231205	410	42.20	20241014	0.29	N	373200	100	75 억	485675	N	N	N	N
82	20241115	161213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	597	-36	5	-5.69	671999872	1122613	101.85	633	634	583	822	444	633	598.60	0.91	-202638	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	452	-5.28	9.05	12	1.48	-113.00	66.00	2270	20240223	-73.70	410	20241014	45.61	2270	-73.70	20240223	410	45.61	20241014	8200	-92.72	20231205	410	45.61	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
83	20241115	151243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	600	-33	5	-5.21	653064732	1090965	98.98	633	634	583	822	444	633	598.61	0.91	-187032	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	454	-5.31	9.09	12	1.44	-113.00	66.00	2270	20240223	-73.57	410	20241014	46.34	2270	-73.57	20240223	410	46.34	20241014	8200	-92.68	20231205	410	46.34	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
84	20241115	141228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	600	-33	5	-5.21	626570894	1046569	94.95	633	634	583	822	444	633	598.69	0.91	-178937	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	454	-5.31	9.09	12	1.38	-113.00	66.00	2270	20240223	-73.57	410	20241014	46.34	2270	-73.57	20240223	410	46.34	20241014	8200	-92.68	20231205	410	46.34	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
85	20241115	131227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	596	-37	5	-5.85	568123253	947994	86.01	633	634	583	822	444	633	599.29	0.91	-164882	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	451	-5.27	9.03	12	1.25	-113.00	66.00	2270	20240223	-73.74	410	20241014	45.37	2270	-73.74	20240223	410	45.37	20241014	8200	-92.73	20231205	410	45.37	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
86	20241115	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	596	-37	5	-5.85	523504514	872794	79.18	633	634	583	822	444	633	599.80	0.91	-129267	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	451	-5.27	9.03	12	1.15	-113.00	66.00	2270	20240223	-73.74	410	20241014	45.37	2270	-73.74	20240223	410	45.37	20241014	8200	-92.73	20231205	410	45.37	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
87	20241115	111159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	596	-37	5	-5.85	355616675	588491	53.39	633	634	589	822	444	633	604.29	0.91	-71900	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	451	-5.27	9.03	12	0.78	-113.00	66.00	2270	20240223	-73.74	410	20241014	45.37	2270	-73.74	20240223	410	45.37	20241014	8200	-92.73	20231205	410	45.37	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
88	20241115	101158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	604	-29	5	-4.58	250158666	412058	37.38	633	634	589	822	444	633	607.10	0.91	-7391	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	457	-5.35	9.15	12	0.54	-113.00	66.00	2270	20240223	-73.39	410	20241014	47.32	2270	-73.39	20240223	410	47.32	20241014	8200	-92.63	20231205	410	47.32	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
89	20241115	091108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	620	-13	5	-2.05	28638742	45693	4.15	633	634	620	822	444	633	626.76	0.91	-31548	688	660	615	587	542	674	601	76	189	100	440	1	1	75705657	469	-5.49	9.39	12	0.06	-113.00	66.00	2270	20240223	-72.69	410	20241014	51.22	2270	-72.69	20240223	410	51.22	20241014	8200	-92.44	20231205	410	51.22	20241014	0.29	N	373200	100	75 억	686103	N	N	N	N
90	20241114	161150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	629	32	2	5.36	656937299	1067515	236.88	593	643	570	776	418	597	615.39	0.81	75262	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	476	-5.57	9.53	12	1.41	-113.00	66.00	2270	20240223	-72.29	410	20241014	53.41	2270	-72.29	20240223	410	53.41	20241014	8200	-92.33	20231205	410	53.41	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
91	20241114	151159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	633	36	2	6.03	606558695	987338	219.09	593	643	570	776	418	597	614.34	0.81	62318	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	479	-5.60	9.59	12	1.30	-113.00	66.00	2270	20240223	-72.11	410	20241014	54.39	2270	-72.11	20240223	410	54.39	20241014	8200	-92.28	20231205	410	54.39	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
92	20241114	141150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	632	35	2	5.86	431471313	709163	157.36	593	643	570	776	418	597	608.42	0.81	29986	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	478	-5.59	9.58	12	0.94	-113.00	66.00	2270	20240223	-72.16	410	20241014	54.15	2270	-72.16	20240223	410	54.15	20241014	8200	-92.29	20231205	410	54.15	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
93	20241114	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	596	-1	5	-0.17	178284531	304723	67.62	593	602	570	776	418	597	585.07	0.81	-54731	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	451	-5.27	9.03	12	0.40	-113.00	66.00	2270	20240223	-73.74	410	20241014	45.37	2270	-73.74	20240223	410	45.37	20241014	8200	-92.73	20231205	410	45.37	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
94	20241114	121148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	580	-17	5	-2.85	103719775	176274	39.11	593	602	580	776	418	597	588.40	0.81	-41051	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	439	-5.13	8.79	12	0.23	-113.00	66.00	2270	20240223	-74.45	410	20241014	41.46	2270	-74.45	20240223	410	41.46	20241014	8200	-92.93	20231205	410	41.46	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
95	20241114	111149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	591	-6	5	-1.01	51627476	87224	19.35	593	602	587	776	418	597	591.90	0.81	-41313	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	447	-5.23	8.95	12	0.12	-113.00	66.00	2270	20240223	-73.96	410	20241014	44.15	2270	-73.96	20240223	410	44.15	20241014	8200	-92.79	20231205	410	44.15	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
96	20241114	101207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	596	-1	5	-0.17	5853368	9816	2.18	593	602	593	776	418	597	596.31	0.81	-2126	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	451	-5.27	9.03	12	0.01	-113.00	66.00	2270	20240223	-73.74	410	20241014	45.37	2270	-73.74	20240223	410	45.37	20241014	8200	-92.73	20231205	410	45.37	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
97	20241114	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	597	0	3	0.00	0	0	0.00	0	0	0	776	418	597	0.00	0.81	0	649	623	604	578	559	636	591	76	179	100	410	1	1	75705657	452	-5.28	9.05	12	0.00	-113.00	66.00	2270	20240223	-73.70	410	20241014	45.61	2270	-73.70	20240223	410	45.61	20241014	8200	-92.72	20231205	410	45.61	20241014	0.29	N	373200	100	75 억	616624	N	N	N	N
98	20241113	160804	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	597	6	2	1.02	272728167	449599	108.97	592	630	585	768	414	591	606.60	0.79	17896	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	452	-5.28	9.05	12	0.59	-113.00	66.00	2270	20240223	-73.70	410	20241014	45.61	2270	-73.70	20240223	410	45.61	20241014	8200	-92.72	20231205	410	45.61	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
99	20241113	150842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	602	11	2	1.86	260203683	428638	103.89	592	630	585	768	414	591	607.05	0.79	17216	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	456	-5.33	9.12	12	0.57	-113.00	66.00	2270	20240223	-73.48	410	20241014	46.83	2270	-73.48	20240223	410	46.83	20241014	8200	-92.66	20231205	410	46.83	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
100	20241113	140838	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	612	21	2	3.55	217865820	358691	86.93	592	630	585	768	414	591	607.39	0.79	23932	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	463	-5.42	9.27	12	0.47	-113.00	66.00	2270	20240223	-73.04	410	20241014	49.27	2270	-73.04	20240223	410	49.27	20241014	8200	-92.54	20231205	410	49.27	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
101	20241113	130840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	607	16	2	2.71	194810309	320836	77.76	592	630	585	768	414	591	607.20	0.79	19868	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	460	-5.37	9.20	12	0.42	-113.00	66.00	2270	20240223	-73.26	410	20241014	48.05	2270	-73.26	20240223	410	48.05	20241014	8200	-92.60	20231205	410	48.05	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
102	20241113	120828	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	614	23	2	3.89	173904403	286325	69.40	592	630	585	768	414	591	607.37	0.79	23239	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	465	-5.43	9.30	12	0.38	-113.00	66.00	2270	20240223	-72.95	410	20241014	49.76	2270	-72.95	20240223	410	49.76	20241014	8200	-92.51	20231205	410	49.76	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
103	20241113	110826	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	612	21	2	3.55	142911460	235505	57.08	592	630	585	768	414	591	606.83	0.79	9628	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	463	-5.42	9.27	12	0.31	-113.00	66.00	2270	20240223	-73.04	410	20241014	49.27	2270	-73.04	20240223	410	49.27	20241014	8200	-92.54	20231205	410	49.27	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
104	20241113	100827	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	606	15	2	2.54	62375903	104643	25.36	592	608	585	768	414	591	596.08	0.79	19815	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	459	-5.36	9.18	12	0.14	-113.00	66.00	2270	20240223	-73.30	410	20241014	47.80	2270	-73.30	20240223	410	47.80	20241014	8200	-92.61	20231205	410	47.80	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
105	20241113	090816	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	12	2	2.03	3868702	6488	1.57	592	603	585	768	414	591	596.29	0.79	-1200	620	605	588	573	556	597	565	76	177	100	410	1	1	75705657	457	-5.34	9.14	12	0.01	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.29	N	373200	100	75 억	597526	N	N	N	N
106	20241112	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	591	-11	5	-1.83	241105576	411004	96.63	602	603	571	782	422	602	586.63	0.84	-41546	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	447	-5.23	8.95	12	0.54	-113.00	66.00	2270	20240223	-73.96	410	20241014	44.15	2270	-73.96	20240223	410	44.15	20241014	8200	-92.79	20231205	410	44.15	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
107	20241112	151122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	1	2	0.17	223142779	380821	89.54	602	603	571	782	422	602	585.95	0.84	-44618	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	457	-5.34	9.14	12	0.50	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
108	20241112	141123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	601	-1	5	-0.17	196616873	336678	79.16	602	602	571	782	422	602	583.99	0.84	-35113	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	455	-5.32	9.11	12	0.44	-113.00	66.00	2270	20240223	-73.52	410	20241014	46.59	2270	-73.52	20240223	410	46.59	20241014	8200	-92.67	20231205	410	46.59	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
109	20241112	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	595	-7	5	-1.16	181675421	311550	73.25	602	602	571	782	422	602	583.13	0.84	-43778	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	450	-5.27	9.02	12	0.41	-113.00	66.00	2270	20240223	-73.79	410	20241014	45.12	2270	-73.79	20240223	410	45.12	20241014	8200	-92.74	20231205	410	45.12	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
110	20241112	121120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	593	-9	5	-1.50	170740095	292999	68.89	602	602	571	782	422	602	582.73	0.84	-50021	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	449	-5.25	8.98	12	0.39	-113.00	66.00	2270	20240223	-73.88	410	20241014	44.63	2270	-73.88	20240223	410	44.63	20241014	8200	-92.77	20231205	410	44.63	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
111	20241112	111115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	593	-9	5	-1.50	158276264	271871	63.92	602	602	571	782	422	602	582.17	0.84	-36866	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	449	-5.25	8.98	12	0.36	-113.00	66.00	2270	20240223	-73.88	410	20241014	44.63	2270	-73.88	20240223	410	44.63	20241014	8200	-92.77	20231205	410	44.63	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
112	20241112	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	591	-11	5	-1.83	132642008	228160	53.64	602	602	571	782	422	602	581.36	0.84	-32856	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	447	-5.23	8.95	12	0.30	-113.00	66.00	2270	20240223	-73.96	410	20241014	44.15	2270	-73.96	20240223	410	44.15	20241014	8200	-92.79	20231205	410	44.15	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
113	20241112	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	588	-14	5	-2.33	32026772	54684	12.86	602	602	580	782	422	602	585.67	0.84	-13519	635	618	607	590	579	613	585	76	180	100	420	1	1	75705657	445	-5.20	8.91	12	0.07	-113.00	66.00	2270	20240223	-74.10	410	20241014	43.41	2270	-74.10	20240223	410	43.41	20241014	8200	-92.83	20231205	410	43.41	20241014	0.29	N	373200	100	75 억	632687	N	N	N	N
114	20241111	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	602	-12	5	-1.95	257940613	425321	91.52	614	624	596	798	430	614	606.46	0.79	37247	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	456	-5.33	9.12	12	0.56	-113.00	66.00	2270	20240223	-73.48	410	20241014	46.83	2270	-73.48	20240223	410	46.83	20241014	8200	-92.66	20231205	410	46.83	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
115	20241111	151138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	607	-7	5	-1.14	249523258	411335	88.51	614	624	596	798	430	614	606.62	0.79	39231	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	460	-5.37	9.20	12	0.54	-113.00	66.00	2270	20240223	-73.26	410	20241014	48.05	2270	-73.26	20240223	410	48.05	20241014	8200	-92.60	20231205	410	48.05	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
116	20241111	141122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	606	-8	5	-1.30	210554616	346651	74.59	614	624	596	798	430	614	607.40	0.79	8137	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	459	-5.36	9.18	12	0.46	-113.00	66.00	2270	20240223	-73.30	410	20241014	47.80	2270	-73.30	20240223	410	47.80	20241014	8200	-92.61	20231205	410	47.80	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
117	20241111	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	609	-5	5	-0.81	187633160	308698	66.42	614	624	596	798	430	614	607.82	0.79	6779	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	461	-5.39	9.23	12	0.41	-113.00	66.00	2270	20240223	-73.17	410	20241014	48.54	2270	-73.17	20240223	410	48.54	20241014	8200	-92.57	20231205	410	48.54	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
118	20241111	121114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	619	5	2	0.81	122035131	201261	43.31	614	620	596	798	430	614	606.35	0.79	-21026	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	469	-5.48	9.38	12	0.27	-113.00	66.00	2270	20240223	-72.73	410	20241014	50.98	2270	-72.73	20240223	410	50.98	20241014	8200	-92.45	20231205	410	50.98	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
119	20241111	111113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	597	-17	5	-2.77	77330912	128153	27.57	614	616	597	798	430	614	603.43	0.79	-43436	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	452	-5.28	9.05	12	0.17	-113.00	66.00	2270	20240223	-73.70	410	20241014	45.61	2270	-73.70	20240223	410	45.61	20241014	8200	-92.72	20231205	410	45.61	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
120	20241111	101106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	604	-10	5	-1.63	53947015	89175	19.19	614	616	599	798	430	614	604.96	0.79	-36426	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	457	-5.35	9.15	12	0.12	-113.00	66.00	2270	20240223	-73.39	410	20241014	47.32	2270	-73.39	20240223	410	47.32	20241014	8200	-92.63	20231205	410	47.32	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
121	20241111	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	609	-5	5	-0.81	18297327	30051	6.47	614	616	600	798	430	614	608.88	0.79	-21310	636	624	606	594	576	631	601	76	184	100	420	1	1	75705657	461	-5.39	9.23	12	0.04	-113.00	66.00	2270	20240223	-73.17	410	20241014	48.54	2270	-73.17	20240223	410	48.54	20241014	8200	-92.57	20231205	410	48.54	20241014	0.30	N	373200	100	75 억	596903	N	N	N	N
122	20241108	161057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	614	24	2	4.07	279361794	463424	58.97	590	618	588	767	413	590	602.75	0.74	31263	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	465	-5.43	9.30	12	0.61	-113.00	66.00	2270	20240223	-72.95	410	20241014	49.76	2270	-72.95	20240223	410	49.76	20241014	8200	-92.51	20231205	410	49.76	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
123	20241108	151107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	612	22	2	3.73	261544903	434396	55.27	590	618	588	767	413	590	602.09	0.74	28211	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	463	-5.42	9.27	12	0.57	-113.00	66.00	2270	20240223	-73.04	410	20241014	49.27	2270	-73.04	20240223	410	49.27	20241014	8200	-92.54	20231205	410	49.27	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
124	20241108	141104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	604	14	2	2.37	225422145	375169	47.74	590	618	588	767	413	590	600.85	0.74	15625	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	457	-5.35	9.15	12	0.50	-113.00	66.00	2270	20240223	-73.39	410	20241014	47.32	2270	-73.39	20240223	410	47.32	20241014	8200	-92.63	20231205	410	47.32	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
125	20241108	131106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	609	19	2	3.22	198332946	330086	42.00	590	618	588	767	413	590	600.85	0.74	14402	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	461	-5.39	9.23	12	0.44	-113.00	66.00	2270	20240223	-73.17	410	20241014	48.54	2270	-73.17	20240223	410	48.54	20241014	8200	-92.57	20231205	410	48.54	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
126	20241108	121106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	615	25	2	4.24	176354491	293799	37.38	590	618	588	767	413	590	600.26	0.74	16596	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	466	-5.44	9.32	12	0.39	-113.00	66.00	2270	20240223	-72.91	410	20241014	50.00	2270	-72.91	20240223	410	50.00	20241014	8200	-92.50	20231205	410	50.00	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
127	20241108	111105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	611	21	2	3.56	128341331	215620	27.44	590	611	588	767	413	590	595.22	0.74	41909	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	463	-5.41	9.26	12	0.28	-113.00	66.00	2270	20240223	-73.08	410	20241014	49.02	2270	-73.08	20240223	410	49.02	20241014	8200	-92.55	20231205	410	49.02	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
128	20241108	101115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	594	4	2	0.68	87311934	147435	18.76	590	599	588	767	413	590	592.21	0.74	34921	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	450	-5.26	9.00	12	0.19	-113.00	66.00	2270	20240223	-73.83	410	20241014	44.88	2270	-73.83	20240223	410	44.88	20241014	8200	-92.76	20231205	410	44.88	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
129	20241108	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	594	4	2	0.68	18619982	31550	4.01	590	599	590	767	413	590	590.17	0.74	21390	656	623	601	568	546	612	557	76	177	100	410	1	1	75705657	450	-5.26	9.00	12	0.04	-113.00	66.00	2270	20240223	-73.83	410	20241014	44.88	2270	-73.83	20240223	410	44.88	20241014	8200	-92.76	20231205	410	44.88	20241014	0.30	N	373200	100	75 억	560307	N	N	N	N
130	20241107	161058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	590	-14	5	-2.32	463926241	785539	81.53	605	634	579	785	423	604	590.58	0.81	-50727	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	447	-5.22	8.94	12	1.04	-113.00	66.00	2270	20240223	-74.01	410	20241014	43.90	2270	-74.01	20240223	410	43.90	20241014	8200	-92.80	20231205	410	43.90	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
131	20241107	151103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	589	-15	5	-2.48	416259169	704295	73.10	605	634	579	785	423	604	591.03	0.81	-51532	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	446	-5.21	8.92	12	0.93	-113.00	66.00	2270	20240223	-74.05	410	20241014	43.66	2270	-74.05	20240223	410	43.66	20241014	8200	-92.82	20231205	410	43.66	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
132	20241107	141107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	586	-18	5	-2.98	275529519	463353	48.09	605	634	579	785	423	604	594.64	0.81	-67097	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	444	-5.19	8.88	12	0.61	-113.00	66.00	2270	20240223	-74.19	410	20241014	42.93	2270	-74.19	20240223	410	42.93	20241014	8200	-92.85	20231205	410	42.93	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
133	20241107	131107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	585	-19	5	-3.15	182577786	303638	31.51	605	634	585	785	423	604	601.30	0.81	-87243	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	443	-5.18	8.86	12	0.40	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
134	20241107	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	594	-10	5	-1.66	110885120	182222	18.91	605	634	592	785	423	604	608.52	0.81	-93675	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	450	-5.26	9.00	12	0.24	-113.00	66.00	2270	20240223	-73.83	410	20241014	44.88	2270	-73.83	20240223	410	44.88	20241014	8200	-92.76	20231205	410	44.88	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
135	20241107	111057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	602	-2	5	-0.33	95284318	155930	16.18	605	634	597	785	423	604	611.07	0.81	-92191	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	456	-5.33	9.12	12	0.21	-113.00	66.00	2270	20240223	-73.48	410	20241014	46.83	2270	-73.48	20240223	410	46.83	20241014	8200	-92.66	20231205	410	46.83	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
136	20241107	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	603	-1	5	-0.17	75162697	122484	12.71	605	634	599	785	423	604	613.65	0.81	-70224	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	457	-5.34	9.14	12	0.16	-113.00	66.00	2270	20240223	-73.44	410	20241014	47.07	2270	-73.44	20240223	410	47.07	20241014	8200	-92.65	20231205	410	47.07	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
137	20241107	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	607	3	2	0.50	46285961	74551	7.74	605	634	604	785	423	604	620.86	0.81	-52494	704	653	619	568	534	637	552	76	181	100	420	1	1	75705657	460	-5.37	9.20	12	0.10	-113.00	66.00	2270	20240223	-73.26	410	20241014	48.05	2270	-73.26	20240223	410	48.05	20241014	8200	-92.60	20231205	410	48.05	20241014	0.30	N	373200	100	75 억	611857	N	N	N	N
138	20241106	161111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	604	-31	5	-4.88	597324619	962447	263.96	643	670	585	825	445	635	620.63	0.93	-90178	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	457	-5.35	9.15	12	1.27	-113.00	66.00	2270	20240223	-73.39	410	20241014	47.32	2270	-73.39	20240223	410	47.32	20241014	8200	-92.63	20231205	410	47.32	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
139	20241106	151143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	605	-30	5	-4.72	509920579	815346	223.62	643	670	602	825	445	635	625.40	0.93	-97449	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	458	-5.35	9.17	12	1.08	-113.00	66.00	2270	20240223	-73.35	410	20241014	47.56	2270	-73.35	20240223	410	47.56	20241014	8200	-92.62	20231205	410	47.56	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
140	20241106	141131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	609	-26	5	-4.09	394309352	625114	171.44	643	670	602	825	445	635	630.78	0.93	-61843	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	461	-5.39	9.23	12	0.83	-113.00	66.00	2270	20240223	-73.17	410	20241014	48.54	2270	-73.17	20240223	410	48.54	20241014	8200	-92.57	20231205	410	48.54	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
141	20241106	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	610	-25	5	-3.94	365418663	577467	158.38	643	670	607	825	445	635	632.80	0.93	-65661	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	462	-5.40	9.24	12	0.76	-113.00	66.00	2270	20240223	-73.13	410	20241014	48.78	2270	-73.13	20240223	410	48.78	20241014	8200	-92.56	20231205	410	48.78	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
142	20241106	121108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	620	-15	5	-2.36	282382986	441924	121.20	643	670	619	825	445	635	638.99	0.93	-3282	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	469	-5.49	9.39	12	0.58	-113.00	66.00	2270	20240223	-72.69	410	20241014	51.22	2270	-72.69	20240223	410	51.22	20241014	8200	-92.44	20231205	410	51.22	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
143	20241106	111113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	626	-9	5	-1.42	248011459	386713	106.06	643	670	620	825	445	635	641.33	0.93	32901	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	474	-5.54	9.48	12	0.51	-113.00	66.00	2270	20240223	-72.42	410	20241014	52.68	2270	-72.42	20240223	410	52.68	20241014	8200	-92.37	20231205	410	52.68	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
144	20241106	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	636	1	2	0.16	153180860	235313	64.54	643	670	634	825	445	635	650.97	0.93	23141	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	481	-5.63	9.64	12	0.31	-113.00	66.00	2270	20240223	-71.98	410	20241014	55.12	2270	-71.98	20240223	410	55.12	20241014	8200	-92.24	20231205	410	55.12	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
145	20241106	091111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	643	8	2	1.26	6079747	9504	2.61	643	643	635	825	445	635	639.70	0.93	3627	667	650	631	614	595	659	623	76	190	100	440	1	1	75705657	487	-5.69	9.74	12	0.01	-113.00	66.00	2270	20240223	-71.67	410	20241014	56.83	2270	-71.67	20240223	410	56.83	20241014	8200	-92.16	20231205	410	56.83	20241014	0.30	N	373200	100	75 억	701900	N	N	N	N
146	20241105	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	635	10	2	1.60	230763008	364498	70.39	625	648	612	812	438	625	633.10	0.89	30358	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	481	-5.62	9.62	12	0.48	-113.00	66.00	2270	20240223	-72.03	410	20241014	54.88	2270	-72.03	20240223	410	54.88	20241014	8200	-92.26	20231205	410	54.88	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
147	20241105	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	635	10	2	1.60	224335983	354376	68.44	625	648	612	812	438	625	633.05	0.89	30561	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	481	-5.62	9.62	12	0.47	-113.00	66.00	2270	20240223	-72.03	410	20241014	54.88	2270	-72.03	20240223	410	54.88	20241014	8200	-92.26	20231205	410	54.88	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
148	20241105	141055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	634	9	2	1.44	205003184	323865	62.55	625	648	612	812	438	625	632.99	0.89	9956	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	480	-5.61	9.61	12	0.43	-113.00	66.00	2270	20240223	-72.07	410	20241014	54.63	2270	-72.07	20240223	410	54.63	20241014	8200	-92.27	20231205	410	54.63	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
149	20241105	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	637	12	2	1.92	189756313	299799	57.90	625	648	612	812	438	625	632.95	0.89	12614	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	482	-5.64	9.65	12	0.40	-113.00	66.00	2270	20240223	-71.94	410	20241014	55.37	2270	-71.94	20240223	410	55.37	20241014	8200	-92.23	20231205	410	55.37	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
150	20241105	121052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	638	13	2	2.08	164428194	259641	50.14	625	648	612	812	438	625	633.29	0.89	12349	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	483	-5.65	9.67	12	0.34	-113.00	66.00	2270	20240223	-71.89	410	20241014	55.61	2270	-71.89	20240223	410	55.61	20241014	8200	-92.22	20231205	410	55.61	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
151	20241105	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	638	13	2	2.08	144391044	228230	44.08	625	648	612	812	438	625	632.66	0.89	28782	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	483	-5.65	9.67	12	0.30	-113.00	66.00	2270	20240223	-71.89	410	20241014	55.61	2270	-71.89	20240223	410	55.61	20241014	8200	-92.22	20231205	410	55.61	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
152	20241105	101049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	640	15	2	2.40	126524325	200153	38.66	625	648	612	812	438	625	632.14	0.89	16711	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	485	-5.66	9.70	12	0.26	-113.00	66.00	2270	20240223	-71.81	410	20241014	56.10	2270	-71.81	20240223	410	56.10	20241014	8200	-92.20	20231205	410	56.10	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
153	20241105	091044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	623	-2	5	-0.32	41983078	67922	13.12	625	625	612	812	438	625	618.11	0.89	-4103	663	643	629	609	595	637	603	76	187	100	430	1	1	75705657	472	-5.51	9.44	12	0.09	-113.00	66.00	2270	20240223	-72.56	410	20241014	51.95	2270	-72.56	20240223	410	51.95	20241014	8200	-92.40	20231205	410	51.95	20241014	0.30	N	373200	100	75 억	671495	N	N	N	N
154	20241104	161037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	625	-15	5	-2.34	323540271	515510	122.11	640	649	615	832	448	640	627.61	0.96	-63066	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	473	-5.53	9.47	12	0.68	-113.00	66.00	2270	20240223	-72.47	410	20241014	52.44	2270	-72.47	20240223	410	52.44	20241014	8200	-92.38	20231205	410	52.44	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
155	20241104	151056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	622	-18	5	-2.81	310306725	494248	117.07	640	649	615	832	448	640	627.84	0.96	-60905	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	471	-5.50	9.42	12	0.65	-113.00	66.00	2270	20240223	-72.60	410	20241014	51.71	2270	-72.60	20240223	410	51.71	20241014	8200	-92.41	20231205	410	51.71	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
156	20241104	141039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	627	-13	5	-2.03	224604668	355882	84.30	640	649	616	832	448	640	631.12	0.96	-21748	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	475	-5.55	9.50	12	0.47	-113.00	66.00	2270	20240223	-72.38	410	20241014	52.93	2270	-72.38	20240223	410	52.93	20241014	8200	-92.35	20231205	410	52.93	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
157	20241104	131003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	627	-13	5	-2.03	210816402	333863	79.08	640	649	616	832	448	640	631.45	0.96	-20148	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	475	-5.55	9.50	12	0.44	-113.00	66.00	2270	20240223	-72.38	410	20241014	52.93	2270	-72.38	20240223	410	52.93	20241014	8200	-92.35	20231205	410	52.93	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
158	20241104	121023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	629	-11	5	-1.72	126932540	199429	47.24	640	649	629	832	448	640	636.48	0.96	20112	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	476	-5.57	9.53	12	0.26	-113.00	66.00	2270	20240223	-72.29	410	20241014	53.41	2270	-72.29	20240223	410	53.41	20241014	8200	-92.33	20231205	410	53.41	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
159	20241104	111016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	633	-7	5	-1.09	89333400	139851	33.13	640	649	632	832	448	640	638.78	0.96	28540	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	479	-5.60	9.59	12	0.18	-113.00	66.00	2270	20240223	-72.11	410	20241014	54.39	2270	-72.11	20240223	410	54.39	20241014	8200	-92.28	20231205	410	54.39	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
160	20241104	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	645	5	2	0.78	39918790	62180	14.73	640	649	635	832	448	640	641.99	0.96	8743	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	488	-5.71	9.77	12	0.08	-113.00	66.00	2270	20240223	-71.59	410	20241014	57.32	2270	-71.59	20240223	410	57.32	20241014	8200	-92.13	20231205	410	57.32	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
161	20241104	091024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	647	7	2	1.09	7605566	11863	2.81	640	647	635	832	448	640	641.12	0.96	-305	665	652	641	628	617	659	635	76	192	100	440	1	1	75705657	490	-5.73	9.80	12	0.02	-113.00	66.00	2270	20240223	-71.50	410	20241014	57.80	2270	-71.50	20240223	410	57.80	20241014	8200	-92.11	20231205	410	57.80	20241014	0.30	N	373200	100	75 억	726734	N	N	N	N
162	20241101	160944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	640	-9	5	-1.39	269544692	420511	57.60	630	654	630	843	455	649	641.00	0.92	35152	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	485	-5.66	9.70	12	0.56	-113.00	66.00	2270	20240223	-71.81	410	20241014	56.10	2270	-71.81	20240223	410	56.10	20241014	8200	-92.20	20231205	410	56.10	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
163	20241101	151004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	647	-2	5	-0.31	204945193	319881	43.81	630	654	630	843	455	649	640.69	0.92	67104	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	490	-5.73	9.80	12	0.42	-113.00	66.00	2270	20240223	-71.50	410	20241014	57.80	2270	-71.50	20240223	410	57.80	20241014	8200	-92.11	20231205	410	57.80	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
164	20241101	140921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	641	-8	5	-1.23	190745698	297806	40.79	630	654	630	843	455	649	640.50	0.92	62827	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	485	-5.67	9.71	12	0.39	-113.00	66.00	2270	20240223	-71.76	410	20241014	56.34	2270	-71.76	20240223	410	56.34	20241014	8200	-92.18	20231205	410	56.34	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
165	20241101	131140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	642	-7	5	-1.08	180765219	282270	38.66	630	654	630	843	455	649	640.40	0.92	50727	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	486	-5.68	9.73	12	0.37	-113.00	66.00	2270	20240223	-71.72	410	20241014	56.59	2270	-71.72	20240223	410	56.59	20241014	8200	-92.17	20231205	410	56.59	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
166	20241101	121140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	636	-13	5	-2.00	176537910	275661	37.76	630	654	630	843	455	649	640.42	0.92	46848	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	481	-5.63	9.64	12	0.36	-113.00	66.00	2270	20240223	-71.98	410	20241014	55.12	2270	-71.98	20240223	410	55.12	20241014	8200	-92.24	20231205	410	55.12	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
167	20241101	111137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	639	-10	5	-1.54	164478446	256780	35.17	630	654	630	843	455	649	640.54	0.92	32099	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	484	-5.65	9.68	12	0.34	-113.00	66.00	2270	20240223	-71.85	410	20241014	55.85	2270	-71.85	20240223	410	55.85	20241014	8200	-92.21	20231205	410	55.85	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
168	20241101	101139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	648	-1	5	-0.15	74395247	115504	15.82	630	650	630	843	455	649	644.09	0.92	21137	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	491	-5.73	9.82	12	0.15	-113.00	66.00	2270	20240223	-71.45	410	20241014	58.05	2270	-71.45	20240223	410	58.05	20241014	8200	-92.10	20231205	410	58.05	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N
169	20241101	091135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	647	-2	5	-0.31	30636443	47821	6.55	630	648	630	843	455	649	640.65	0.92	19661	663	656	643	636	623	659	639	76	194	100	450	1	1	75705657	490	-5.73	9.80	12	0.06	-113.00	66.00	2270	20240223	-71.50	410	20241014	57.80	2270	-71.50	20240223	410	57.80	20241014	8200	-92.11	20231205	410	57.80	20241014	0.30	N	373200	100	75 억	693458	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History