KissMeData/365900/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	-35	5	-1.21	4047700	1411	138.33	2895	2895	2860	3770	2030	2900	2868.65	0.42	-200	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	209	-1.75	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-47.81	2755	20241114	3.99	5490	-47.81	20240719	2755	3.99	20241114	5490	-47.81	20240719	2755	3.99	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
3	20241129	151344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	-40	5	-1.38	2576275	897	87.94	2895	2895	2860	3770	2030	2900	2872.07	0.42	-91	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	209	-1.75	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-47.91	2755	20241114	3.81	5490	-47.91	20240719	2755	3.81	20241114	5490	-47.91	20240719	2755	3.81	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
4	20241129	141347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	-25	5	-0.86	476335	165	16.18	2895	2895	2875	3770	2030	2900	2886.80	0.42	-5	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	210	-1.76	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.63	2755	20241114	4.36	5490	-47.63	20240719	2755	4.36	20241114	5490	-47.63	20240719	2755	4.36	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
5	20241129	131342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-10	5	-0.34	363920	126	12.35	2895	2895	2880	3770	2030	2900	2888.16	0.42	-15	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	211	-1.77	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.36	2755	20241114	4.90	5490	-47.36	20240719	2755	4.90	20241114	5490	-47.36	20240719	2755	4.90	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
6	20241129	121344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-5	5	-0.17	314745	109	10.69	2895	2895	2880	3770	2030	2900	2887.45	0.42	-15	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	212	-1.77	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.27	2755	20241114	5.08	5490	-47.27	20240719	2755	5.08	20241114	5490	-47.27	20240719	2755	5.08	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
7	20241129	111346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	-20	5	-0.69	306070	106	10.39	2895	2895	2880	3770	2030	2900	2887.33	0.42	-15	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	211	-1.76	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.54	2755	20241114	4.54	5490	-47.54	20240719	2755	4.54	20241114	5490	-47.54	20240719	2755	4.54	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
8	20241129	101338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-10	5	-0.34	95485	33	3.24	2895	2895	2890	3770	2030	2900	2893.28	0.42	-14	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	211	-1.77	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.36	2755	20241114	4.90	5490	-47.36	20240719	2755	4.90	20241114	5490	-47.36	20240719	2755	4.90	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
9	20241129	091343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-5	5	-0.17	49220	17	1.67	2895	2895	2895	3770	2030	2900	2895.00	0.42	-5	2963	2931	2913	2881	2863	2922	2872	37	870	500	1910	5	1	7310300	212	-1.77	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.27	2755	20241114	5.08	5490	-47.27	20240719	2755	5.08	20241114	5490	-47.27	20240719	2755	5.08	20241114	0.22	N	365900	500	36 억	31023	N	N	N	N
10	20241128	161324	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-30	5	-1.02	2970560	1020	32.35	2930	2945	2895	3805	2055	2930	2912.30	0.43	-71	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
11	20241128	151349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	-25	5	-0.85	2526860	867	27.50	2930	2945	2895	3805	2055	2930	2914.47	0.43	-51	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.09	2755	20241114	5.44	5490	-47.09	20240719	2755	5.44	20241114	5490	-47.09	20240719	2755	5.44	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
12	20241128	141347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-30	5	-1.02	2521050	865	27.43	2930	2945	2895	3805	2055	2930	2914.49	0.43	-51	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
13	20241128	131345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-30	5	-1.02	2489130	854	27.09	2930	2945	2895	3805	2055	2930	2914.65	0.43	-51	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
14	20241128	121344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-30	5	-1.02	1609880	551	17.48	2930	2945	2895	3805	2055	2930	2921.73	0.43	-54	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
15	20241128	111347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	-5	5	-0.17	1595355	546	17.32	2930	2945	2895	3805	2055	2930	2921.88	0.43	-53	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	214	-1.79	0.56	12	0.01	-1637.00	5266.00	5490	20240719	-46.72	2755	20241114	6.17	5490	-46.72	20240719	2755	6.17	20241114	5490	-46.72	20240719	2755	6.17	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
16	20241128	101344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-35	5	-1.19	1583655	542	17.19	2930	2945	2895	3805	2055	2930	2921.86	0.43	-49	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.27	2755	20241114	5.08	5490	-47.27	20240719	2755	5.08	20241114	5490	-47.27	20240719	2755	5.08	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
17	20241128	091343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	0	3	0.00	1157350	395	12.53	2930	2930	2930	3805	2055	2930	2930.00	0.43	-40	2976	2952	2916	2892	2856	2965	2905	37	875	500	1930	5	1	7310300	214	-1.79	0.56	12	0.01	-1637.00	5266.00	5490	20240719	-46.63	2755	20241114	6.35	5490	-46.63	20240719	2755	6.35	20241114	5490	-46.63	20240719	2755	6.35	20241114	0.22	N	365900	500	36 억	31083	N	N	N	N
18	20241127	161309	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	50	2	1.74	9184710	3153	29.60	2885	2940	2880	3740	2020	2880	2913.01	0.43	-6	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	214	-1.79	0.56	12	0.04	-1637.00	5266.00	5490	20240719	-46.63	2755	20241114	6.35	5490	-46.63	20240719	2755	6.35	20241114	5490	-46.63	20240719	2755	6.35	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
19	20241127	151335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	20	2	0.69	8652000	2970	27.88	2885	2940	2880	3740	2020	2880	2913.13	0.43	40	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
20	20241127	141329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	40	2	1.39	6098465	2095	19.67	2885	2925	2880	3740	2020	2880	2910.96	0.43	-168	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	213	-1.78	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-46.81	2755	20241114	5.99	5490	-46.81	20240719	2755	5.99	20241114	5490	-46.81	20240719	2755	5.99	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
21	20241127	131326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	45	2	1.56	6013740	2066	19.39	2885	2925	2880	3740	2020	2880	2910.81	0.43	-169	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	214	-1.79	0.56	12	0.03	-1637.00	5266.00	5490	20240719	-46.72	2755	20241114	6.17	5490	-46.72	20240719	2755	6.17	20241114	5490	-46.72	20240719	2755	6.17	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
22	20241127	121339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	10	2	0.35	2416315	834	7.83	2885	2925	2880	3740	2020	2880	2897.26	0.43	48	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	211	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.36	2755	20241114	4.90	5490	-47.36	20240719	2755	4.90	20241114	5490	-47.36	20240719	2755	4.90	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
23	20241127	111333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2915	35	2	1.22	1926635	666	6.25	2885	2925	2880	3740	2020	2880	2892.85	0.43	48	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	213	-1.78	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-46.90	2755	20241114	5.81	5490	-46.90	20240719	2755	5.81	20241114	5490	-46.90	20240719	2755	5.81	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
24	20241127	101334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	5	2	0.17	1745885	604	5.67	2885	2925	2880	3740	2020	2880	2890.54	0.43	53	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	211	-1.76	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.45	2755	20241114	4.72	5490	-47.45	20240719	2755	4.72	20241114	5490	-47.45	20240719	2755	4.72	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
25	20241127	091332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	0	3	0.00	1561220	540	5.07	2885	2925	2880	3740	2020	2880	2891.15	0.43	65	2973	2926	2893	2846	2813	2910	2830	37	860	500	1900	5	1	7310300	211	-1.76	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.54	2755	20241114	4.54	5490	-47.54	20240719	2755	4.54	20241114	5490	-47.54	20240719	2755	4.54	20241114	0.22	N	365900	500	36 억	31148	N	N	N	N
26	20241126	161310	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	-15	5	-0.52	30914935	10653	307.00	2920	2940	2860	3760	2030	2895	2901.99	0.42	102	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	211	-1.76	0.55	12	0.15	-1637.00	5266.00	5490	20240719	-47.54	2755	20241114	4.54	5490	-47.54	20240719	2755	4.54	20241114	5490	-47.54	20240719	2755	4.54	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
27	20241126	151325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	30	2	1.04	24795700	8530	245.82	2920	2940	2860	3760	2030	2895	2906.88	0.42	91	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	214	-1.79	0.56	12	0.12	-1637.00	5266.00	5490	20240719	-46.72	2755	20241114	6.17	5490	-46.72	20240719	2755	6.17	20241114	5490	-46.72	20240719	2755	6.17	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
28	20241126	141328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	5	2	0.17	21269125	7320	210.95	2920	2940	2860	3760	2030	2895	2905.62	0.42	57	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	212	-1.77	0.55	12	0.10	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
29	20241126	131321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	-15	5	-0.52	21263325	7318	210.89	2920	2940	2860	3760	2030	2895	2905.62	0.42	59	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	211	-1.76	0.55	12	0.10	-1637.00	5266.00	5490	20240719	-47.54	2755	20241114	4.54	5490	-47.54	20240719	2755	4.54	20241114	5490	-47.54	20240719	2755	4.54	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
30	20241126	121328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	-20	5	-0.69	19941445	6859	197.67	2920	2940	2860	3760	2030	2895	2907.34	0.42	59	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	210	-1.76	0.55	12	0.09	-1637.00	5266.00	5490	20240719	-47.63	2755	20241114	4.36	5490	-47.63	20240719	2755	4.36	20241114	5490	-47.63	20240719	2755	4.36	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
31	20241126	111333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	-20	5	-0.69	18712315	6432	185.36	2920	2940	2860	3760	2030	2895	2909.25	0.42	84	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	210	-1.76	0.55	12	0.09	-1637.00	5266.00	5490	20240719	-47.63	2755	20241114	4.36	5490	-47.63	20240719	2755	4.36	20241114	5490	-47.63	20240719	2755	4.36	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
32	20241126	101344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2915	20	2	0.69	11627015	3982	114.76	2920	2940	2910	3760	2030	2895	2919.89	0.42	204	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	213	-1.78	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-46.90	2755	20241114	5.81	5490	-46.90	20240719	2755	5.81	20241114	5490	-46.90	20240719	2755	5.81	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
33	20241126	091330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	30	2	1.04	838785	287	8.27	2920	2925	2920	3760	2030	2895	2922.60	0.42	-52	2935	2915	2875	2855	2815	2925	2865	37	865	500	1910	5	1	7310300	214	-1.79	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.72	2755	20241114	6.17	5490	-46.72	20240719	2755	6.17	20241114	5490	-46.72	20240719	2755	6.17	20241114	0.22	N	365900	500	36 억	31034	N	N	N	N
34	20241125	161255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	60	2	2.12	9879930	3455	62.67	2835	2895	2835	3685	1985	2835	2859.50	0.43	-201	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	212	-1.77	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.27	2755	20241114	5.08	5490	-47.27	20240719	2755	5.08	20241114	5490	-47.27	20240719	2755	5.08	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
35	20241125	151321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	30	2	1.06	9256500	3239	58.75	2835	2865	2835	3685	1985	2835	2857.83	0.43	-110	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	209	-1.75	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-47.81	2755	20241114	3.99	5490	-47.81	20240719	2755	3.99	20241114	5490	-47.81	20240719	2755	3.99	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
36	20241125	141318	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	25	2	0.88	6156660	2157	39.13	2835	2865	2835	3685	1985	2835	2854.27	0.43	-104	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	209	-1.75	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-47.91	2755	20241114	3.81	5490	-47.91	20240719	2755	3.81	20241114	5490	-47.91	20240719	2755	3.81	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
37	20241125	131307	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	30	2	1.06	5770560	2022	36.68	2835	2865	2835	3685	1985	2835	2853.89	0.43	-76	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	209	-1.75	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-47.81	2755	20241114	3.99	5490	-47.81	20240719	2755	3.99	20241114	5490	-47.81	20240719	2755	3.99	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
38	20241125	121323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	15	2	0.53	4886785	1713	31.07	2835	2865	2835	3685	1985	2835	2852.76	0.43	-66	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.09	2755	20241114	3.45	5490	-48.09	20240719	2755	3.45	20241114	5490	-48.09	20240719	2755	3.45	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
39	20241125	111317	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	5	2	0.18	4844025	1698	30.80	2835	2865	2835	3685	1985	2835	2852.78	0.43	-66	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	208	-1.73	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.27	2755	20241114	3.09	5490	-48.27	20240719	2755	3.09	20241114	5490	-48.27	20240719	2755	3.09	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
40	20241125	101301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	25	2	0.88	4815625	1688	30.62	2835	2865	2835	3685	1985	2835	2852.86	0.43	-66	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	209	-1.75	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-47.91	2755	20241114	3.81	5490	-47.91	20240719	2755	3.81	20241114	5490	-47.91	20240719	2755	3.81	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
41	20241125	091302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	15	2	0.53	2715155	951	17.25	2835	2865	2835	3685	1985	2835	2855.05	0.43	-11	2858	2846	2828	2816	2798	2852	2822	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.09	2755	20241114	3.45	5490	-48.09	20240719	2755	3.45	20241114	5490	-48.09	20240719	2755	3.45	20241114	0.24	N	365900	500	36 억	31224	N	N	N	N
42	20241122	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-20	5	-0.70	15559355	5513	71.26	2820	2840	2810	3710	2000	2855	2822.30	0.44	-1067	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	207	-1.73	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
43	20241122	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-25	5	-0.88	13489975	4782	61.81	2820	2840	2810	3710	2000	2855	2820.99	0.44	-1049	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	207	-1.73	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
44	20241122	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-45	5	-1.58	13458845	4771	61.66	2820	2840	2810	3710	2000	2855	2820.97	0.44	-1049	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	205	-1.72	0.53	12	0.07	-1637.00	5266.00	5490	20240719	-48.82	2755	20241114	2.00	5490	-48.82	20240719	2755	2.00	20241114	5490	-48.82	20240719	2755	2.00	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
45	20241122	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-20	5	-0.70	12185870	4318	55.81	2820	2840	2810	3710	2000	2855	2822.11	0.44	-1014	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
46	20241122	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-20	5	-0.70	12166025	4311	55.72	2820	2840	2810	3710	2000	2855	2822.09	0.44	-1014	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
47	20241122	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2815	-40	5	-1.40	11536185	4088	52.84	2820	2835	2810	3710	2000	2855	2821.96	0.44	-907	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	206	-1.72	0.53	12	0.06	-1637.00	5266.00	5490	20240719	-48.72	2755	20241114	2.18	5490	-48.72	20240719	2755	2.18	20241114	5490	-48.72	20240719	2755	2.18	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
48	20241122	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-20	5	-0.70	6308205	2235	28.89	2820	2835	2810	3710	2000	2855	2822.46	0.44	-902	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	207	-1.73	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
49	20241122	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2820	-35	5	-1.23	4029780	1429	18.47	2820	2820	2820	3710	2000	2855	2820.00	0.44	-922	3045	2950	2900	2805	2755	2925	2780	37	855	500	1880	5	1	7310300	206	-1.72	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.63	2755	20241114	2.36	5490	-48.63	20240719	2755	2.36	20241114	5490	-48.63	20240719	2755	2.36	20241114	0.24	N	365900	500	36 억	32279	N	N	N	N
50	20241121	161158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	-130	5	-4.36	22253570	7737	293.51	2940	2995	2850	3880	2090	2985	2876.24	0.45	-852	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	209	-1.74	0.54	12	0.11	-1637.00	5266.00	5490	20240719	-48.00	2755	20241114	3.63	5490	-48.00	20240719	2755	3.63	20241114	5490	-48.00	20240719	2755	3.63	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
51	20241121	151220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-85	5	-2.85	21117070	7339	278.41	2940	2995	2850	3880	2090	2985	2877.36	0.45	-607	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	212	-1.77	0.55	12	0.10	-1637.00	5266.00	5490	20240719	-47.18	2755	20241114	5.26	5490	-47.18	20240719	2755	5.26	20241114	5490	-47.18	20240719	2755	5.26	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
52	20241121	141219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	-100	5	-3.35	20464605	7114	269.88	2940	2995	2850	3880	2090	2985	2876.65	0.45	-592	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	211	-1.76	0.55	12	0.10	-1637.00	5266.00	5490	20240719	-47.45	2755	20241114	4.72	5490	-47.45	20240719	2755	4.72	20241114	5490	-47.45	20240719	2755	4.72	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
53	20241121	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	-100	5	-3.35	20383555	7086	268.82	2940	2995	2850	3880	2090	2985	2876.58	0.45	-591	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	211	-1.76	0.55	12	0.10	-1637.00	5266.00	5490	20240719	-47.45	2755	20241114	4.72	5490	-47.45	20240719	2755	4.72	20241114	5490	-47.45	20240719	2755	4.72	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
54	20241121	121212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	-120	5	-4.02	13692415	4764	180.73	2940	2995	2850	3880	2090	2985	2874.12	0.45	1112	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	209	-1.75	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-47.81	2755	20241114	3.99	5490	-47.81	20240719	2755	3.99	20241114	5490	-47.81	20240719	2755	3.99	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
55	20241121	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	-130	5	-4.36	13466270	4685	177.73	2940	2995	2850	3880	2090	2985	2874.31	0.45	1048	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	209	-1.74	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.00	2755	20241114	3.63	5490	-48.00	20240719	2755	3.63	20241114	5490	-48.00	20240719	2755	3.63	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
56	20241121	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-90	5	-3.02	12326335	4287	162.63	2940	2995	2850	3880	2090	2985	2875.26	0.45	1072	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	212	-1.77	0.55	12	0.06	-1637.00	5266.00	5490	20240719	-47.27	2755	20241114	5.08	5490	-47.27	20240719	2755	5.08	20241114	5490	-47.27	20240719	2755	5.08	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
57	20241121	091217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2870	-115	5	-3.85	12024960	4182	158.65	2940	2995	2850	3880	2090	2985	2875.38	0.45	1092	3091	3037	2931	2877	2771	3065	2905	37	895	500	1970	5	1	7310300	210	-1.75	0.55	12	0.06	-1637.00	5266.00	5490	20240719	-47.72	2755	20241114	4.17	5490	-47.72	20240719	2755	4.17	20241114	5490	-47.72	20240719	2755	4.17	20241114	0.24	N	365900	500	36 억	33119	N	N	N	N
58	20241120	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2985	140	2	4.92	7580835	2636	45.48	2840	2985	2825	3695	1995	2845	2875.05	0.46	-245	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	218	-1.82	0.57	12	0.04	-1637.00	5266.00	5490	20240719	-45.63	2755	20241114	8.35	5490	-45.63	20240719	2755	8.35	20241114	5490	-45.63	20240719	2755	8.35	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
59	20241120	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	40	2	1.41	5963850	2089	36.04	2840	2950	2825	3695	1995	2845	2854.88	0.46	-226	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	211	-1.76	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.45	2755	20241114	4.72	5490	-47.45	20240719	2755	4.72	20241114	5490	-47.45	20240719	2755	4.72	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
60	20241120	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	15	2	0.53	3397330	1196	20.63	2840	2860	2825	3695	1995	2845	2840.58	0.46	-59	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	209	-1.75	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-47.91	2755	20241114	3.81	5490	-47.91	20240719	2755	3.81	20241114	5490	-47.91	20240719	2755	3.81	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
61	20241120	131224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	10	2	0.35	3043085	1072	18.50	2840	2855	2825	3695	1995	2845	2838.70	0.46	-52	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	209	-1.74	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.00	2755	20241114	3.63	5490	-48.00	20240719	2755	3.63	20241114	5490	-48.00	20240719	2755	3.63	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
62	20241120	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	0	3	0.00	2897590	1021	17.62	2840	2845	2825	3695	1995	2845	2837.99	0.46	-51	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
63	20241120	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	0	3	0.00	2268845	800	13.80	2840	2845	2825	3695	1995	2845	2836.06	0.46	-31	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
64	20241120	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2825	-20	5	-0.70	732170	258	4.45	2840	2840	2825	3695	1995	2845	2837.87	0.46	-16	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	207	-1.73	0.54	12	0.00	-1637.00	5266.00	5490	20240719	-48.54	2755	20241114	2.54	5490	-48.54	20240719	2755	2.54	20241114	5490	-48.54	20240719	2755	2.54	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
65	20241120	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2825	-20	5	-0.70	653070	230	3.97	2840	2840	2825	3695	1995	2845	2839.43	0.46	-31	2915	2880	2840	2805	2765	2860	2785	37	850	500	1870	5	1	7310300	207	-1.73	0.54	12	0.00	-1637.00	5266.00	5490	20240719	-48.54	2755	20241114	2.54	5490	-48.54	20240719	2755	2.54	20241114	5490	-48.54	20240719	2755	2.54	20241114	0.24	N	365900	500	36 억	33352	N	N	N	N
66	20241119	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	0	3	0.00	16420535	5796	90.08	2860	2875	2800	3695	1995	2845	2833.08	0.46	-295	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
67	20241119	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	0	3	0.00	15584105	5502	85.51	2860	2875	2800	3695	1995	2845	2832.44	0.46	-270	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
68	20241119	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2820	-25	5	-0.88	15496090	5471	85.03	2860	2875	2800	3695	1995	2845	2832.41	0.46	-243	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	206	-1.72	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-48.63	2755	20241114	2.36	5490	-48.63	20240719	2755	2.36	20241114	5490	-48.63	20240719	2755	2.36	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
69	20241119	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	10	2	0.35	14261710	5034	78.24	2860	2875	2800	3695	1995	2845	2833.08	0.46	-268	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	209	-1.74	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-48.00	2755	20241114	3.63	5490	-48.00	20240719	2755	3.63	20241114	5490	-48.00	20240719	2755	3.63	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
70	20241119	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2805	-40	5	-1.41	12583105	4440	69.01	2860	2875	2800	3695	1995	2845	2834.03	0.46	-256	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	205	-1.71	0.53	12	0.06	-1637.00	5266.00	5490	20240719	-48.91	2755	20241114	1.81	5490	-48.91	20240719	2755	1.81	20241114	5490	-48.91	20240719	2755	1.81	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
71	20241119	111136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	5	2	0.18	6768380	2376	36.93	2860	2875	2835	3695	1995	2845	2848.64	0.46	-206	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	208	-1.74	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.09	2755	20241114	3.45	5490	-48.09	20240719	2755	3.45	20241114	5490	-48.09	20240719	2755	3.45	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
72	20241119	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	10	2	0.35	4157945	1456	22.63	2860	2875	2845	3695	1995	2845	2855.73	0.46	-164	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	209	-1.74	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.00	2755	20241114	3.63	5490	-48.00	20240719	2755	3.63	20241114	5490	-48.00	20240719	2755	3.63	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
73	20241119	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	10	2	0.35	3252080	1138	17.69	2860	2875	2845	3695	1995	2845	2857.72	0.46	-157	3011	2927	2861	2777	2711	2970	2820	37	850	500	1870	5	1	7310300	209	-1.74	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.00	2755	20241114	3.63	5490	-48.00	20240719	2755	3.63	20241114	5490	-48.00	20240719	2755	3.63	20241114	0.24	N	365900	500	36 억	33636	N	N	N	N
74	20241118	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	50	2	1.79	18180340	6421	102.97	2795	2945	2795	3630	1960	2795	2831.39	0.46	221	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	208	-1.74	0.54	12	0.09	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
75	20241118	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	45	2	1.61	16852575	5951	95.43	2795	2945	2795	3630	1960	2795	2831.89	0.46	313	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	208	-1.73	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.27	2755	20241114	3.09	5490	-48.27	20240719	2755	3.09	20241114	5490	-48.27	20240719	2755	3.09	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
76	20241118	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	35	2	1.25	16694450	5895	94.53	2795	2945	2795	3630	1960	2795	2831.97	0.46	270	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	207	-1.73	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
77	20241118	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2825	30	2	1.07	16677470	5889	94.44	2795	2945	2795	3630	1960	2795	2831.97	0.46	271	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	207	-1.73	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.54	2755	20241114	2.54	5490	-48.54	20240719	2755	2.54	20241114	5490	-48.54	20240719	2755	2.54	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
78	20241118	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	80	2	2.86	7850020	2748	44.07	2795	2945	2795	3630	1960	2795	2856.63	0.46	29	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	210	-1.76	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.63	2755	20241114	4.36	5490	-47.63	20240719	2755	4.36	20241114	5490	-47.63	20240719	2755	4.36	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
79	20241118	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	55	2	1.97	5426115	1898	30.44	2795	2945	2795	3630	1960	2795	2858.86	0.46	-58	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	208	-1.74	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.09	2755	20241114	3.45	5490	-48.09	20240719	2755	3.45	20241114	5490	-48.09	20240719	2755	3.45	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
80	20241118	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	45	2	1.61	4947315	1730	27.74	2795	2945	2795	3630	1960	2795	2859.72	0.46	-68	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	208	-1.73	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.27	2755	20241114	3.09	5490	-48.27	20240719	2755	3.09	20241114	5490	-48.27	20240719	2755	3.09	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
81	20241118	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	85	2	3.04	2718110	952	15.27	2795	2945	2795	3630	1960	2795	2855.16	0.46	-182	3095	2945	2850	2700	2605	2897	2652	37	835	500	1840	5	1	7310300	211	-1.76	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.54	2755	20241114	4.54	5490	-47.54	20240719	2755	4.54	20241114	5490	-47.54	20240719	2755	4.54	20241114	0.24	N	365900	500	36 억	33405	N	N	N	N
82	20241115	161209	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2795	0	3	0.00	17733115	6236	88.68	2805	3000	2755	3630	1960	2795	2847.93	0.46	-544	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	204	-1.71	0.53	12	0.09	-1637.00	5266.00	5490	20240719	-49.09	2755	20241115	1.45	5490	-49.09	20240719	2755	1.45	20241115	5490	-49.09	20240719	2755	1.45	20241115	0.24	N	365900	500	36 억	33916	N	N	N	N
83	20241115	151239	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2840	45	2	1.61	16050365	5634	80.12	2805	3000	2755	3630	1960	2795	2853.96	0.46	-436	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	208	-1.73	0.54	12	0.08	-1637.00	5266.00	5490	20240719	-48.27	2755	20241115	3.09	5490	-48.27	20240719	2755	3.09	20241115	5490	-48.27	20240719	2755	3.09	20241115	0.24	N	365900	500	36 억	33916	N	N	N	N
84	20241115	141224	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2865	70	2	2.50	15167525	5325	75.73	2805	3000	2755	3630	1960	2795	2853.76	0.46	-469	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	209	-1.75	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-47.81	2755	20241115	3.99	5490	-47.81	20240719	2755	3.99	20241115	5490	-47.81	20240719	2755	3.99	20241115	0.24	N	365900	500	36 억	33916	N	N	N	N
85	20241115	131222	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2865	70	2	2.50	8709050	3124	44.43	2805	2865	2755	3630	1960	2795	2786.45	0.46	-357	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	209	-1.75	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-47.81	2755	20241115	3.99	5490	-47.81	20240719	2755	3.99	20241115	5490	-47.81	20240719	2755	3.99	20241115	0.24	N	365900	500	36 억	33916	N	N	N	N
86	20241115	121223	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2770	-25	5	-0.89	6803220	2447	34.80	2805	2805	2755	3630	1960	2795	2776.54	0.46	-19	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	202	-1.69	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.54	2755	20241115	0.54	5490	-49.54	20240719	2755	0.54	20241115	5490	-49.54	20240719	2755	0.54	20241115	0.24	N	365900	500	36 억	33916	N	N	N	N
87	20241115	111155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2765	-30	5	-1.07	6797655	2445	34.77	2805	2805	2755	3630	1960	2795	2776.53	0.46	-19	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	202	-1.69	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.64	2755	20241115	0.36	5490	-49.64	20240719	2755	0.36	20241115	5490	-49.64	20240719	2755	0.36	20241115	0.24	N	365900	500	36 억	33916	N	N	N	N
88	20241115	101154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2790	-5	5	-0.18	3814455	1366	19.43	2805	2805	2790	3630	1960	2795	2790.99	0.46	-16	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	204	-1.70	0.53	12	0.02	-1637.00	5266.00	5490	20240719	-49.18	2755	20241114	1.27	5490	-49.18	20240719	2755	1.27	20241114	5490	-49.18	20240719	2755	1.27	20241114	0.24	N	365900	500	36 억	33916	N	N	N	N
89	20241115	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2790	-5	5	-0.18	2480605	888	12.63	2805	2805	2790	3630	1960	2795	2791.60	0.46	-11	2901	2847	2801	2747	2701	2875	2775	37	835	500	1840	5	1	7310300	204	-1.70	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.18	2755	20241114	1.27	5490	-49.18	20240719	2755	1.27	20241114	5490	-49.18	20240719	2755	1.27	20241114	0.24	N	365900	500	36 억	33916	N	N	N	N
90	20241114	161146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2755	-20	5	-0.72	19121780	6811	71.17	2775	2855	2755	3605	1945	2775	2807.48	0.46	204	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	201	-1.68	0.52	12	0.09	-1637.00	5266.00	5490	20240719	-49.82	2755	20241114	0.00	5490	-49.82	20240719	2755	0.00	20241114	5490	-49.82	20240719	2755	0.00	20241114	0.24	N	365900	500	36 억	33416	N	N	N	N
91	20241114	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2785	10	2	0.36	17609140	6265	65.46	2775	2855	2775	3605	1945	2775	2810.72	0.46	410	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	204	-1.70	0.53	12	0.09	-1637.00	5266.00	5490	20240719	-49.27	2770	20241113	0.54	5490	-49.27	20240719	2770	0.54	20241113	5490	-49.27	20240719	2770	0.54	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
92	20241114	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	65	2	2.34	13614275	4842	50.60	2775	2855	2775	3605	1945	2775	2811.70	0.46	74	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	208	-1.73	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-48.27	2770	20241113	2.53	5490	-48.27	20240719	2770	2.53	20241113	5490	-48.27	20240719	2770	2.53	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
93	20241114	131147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	75	2	2.70	13247750	4713	49.25	2775	2855	2775	3605	1945	2775	2810.90	0.46	49	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	208	-1.74	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.09	2770	20241113	2.89	5490	-48.09	20240719	2770	2.89	20241113	5490	-48.09	20240719	2770	2.89	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
94	20241114	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	55	2	1.98	13207855	4699	49.10	2775	2855	2775	3605	1945	2775	2810.78	0.46	50	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.45	2770	20241113	2.17	5490	-48.45	20240719	2770	2.17	20241113	5490	-48.45	20240719	2770	2.17	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
95	20241114	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	70	2	2.52	12672370	4511	47.14	2775	2845	2775	3605	1945	2775	2809.22	0.46	63	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	208	-1.74	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.18	2770	20241113	2.71	5490	-48.18	20240719	2770	2.71	20241113	5490	-48.18	20240719	2770	2.71	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
96	20241114	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2775	0	3	0.00	3952365	1419	14.83	2775	2800	2775	3605	1945	2775	2785.32	0.46	-81	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	203	-1.70	0.53	12	0.02	-1637.00	5266.00	5490	20240719	-49.45	2770	20241113	0.18	5490	-49.45	20240719	2770	0.18	20241113	5490	-49.45	20240719	2770	0.18	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
97	20241114	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	0.46	0	3091	2932	2851	2692	2611	2892	2652	37	830	500	1830	5	1	7310300	203	-1.70	0.53	12	0.00	-1637.00	5266.00	5490	20240719	-49.45	2770	20241113	0.18	5490	-49.45	20240719	2770	0.18	20241113	5490	-49.45	20240719	2770	0.18	20241113	0.24	N	365900	500	36 억	33416	N	N	N	N
98	20241113	160800	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2775	-160	5	-5.45	27096990	9570	17.40	2960	3010	2770	3815	2055	2935	2831.45	0.46	59	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	203	-1.70	0.53	12	0.13	-1637.00	5266.00	5490	20240719	-49.45	2770	20241113	0.18	5490	-49.45	20240719	2770	0.18	20241113	5490	-49.45	20240719	2770	0.18	20241113	0.24	N	365900	500	36 억	33342	N	N	N	N
99	20241113	150837	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2795	-140	5	-4.77	24612675	8676	15.78	2960	3010	2770	3815	2055	2935	2836.87	0.46	311	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	204	-1.71	0.53	12	0.12	-1637.00	5266.00	5490	20240719	-49.09	2770	20241113	0.90	5490	-49.09	20240719	2770	0.90	20241113	5490	-49.09	20240719	2770	0.90	20241113	0.24	N	365900	500	36 억	33342	N	N	N	N
100	20241113	140834	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2835	-100	5	-3.41	21621370	7611	13.84	2960	3010	2770	3815	2055	2935	2840.81	0.46	206	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	207	-1.73	0.54	12	0.10	-1637.00	5266.00	5490	20240719	-48.36	2770	20241113	2.35	5490	-48.36	20240719	2770	2.35	20241113	5490	-48.36	20240719	2770	2.35	20241113	0.24	N	365900	500	36 억	33342	N	N	N	N
101	20241113	130836	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2795	-140	5	-4.77	20780980	7314	13.30	2960	3010	2770	3815	2055	2935	2841.26	0.46	206	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	204	-1.71	0.53	12	0.10	-1637.00	5266.00	5490	20240719	-49.09	2770	20241113	0.90	5490	-49.09	20240719	2770	0.90	20241113	5490	-49.09	20240719	2770	0.90	20241113	0.24	N	365900	500	36 억	33342	N	N	N	N
102	20241113	120825	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2795	-140	5	-4.77	14180080	4937	8.98	2960	3010	2780	3815	2055	2935	2872.21	0.46	-403	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	204	-1.71	0.53	12	0.07	-1637.00	5266.00	5490	20240719	-49.09	2780	20241113	0.54	5490	-49.09	20240719	2780	0.54	20241113	5490	-49.09	20240719	2780	0.54	20241113	0.24	N	365900	500	36 억	33342	N	N	N	N
103	20241113	110822	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2895	-40	5	-1.36	6672815	2279	4.14	2960	3010	2805	3815	2055	2935	2927.96	0.46	-63	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	212	-1.77	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.27	2805	20241113	3.21	5490	-47.27	20240719	2805	3.21	20241113	5490	-47.27	20240719	2805	3.21	20241113	0.24	N	365900	500	36 억	33342	N	N	N	N
104	20241113	100823	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	-15	5	-0.51	4825800	1638	2.98	2960	3010	2920	3815	2055	2935	2946.15	0.46	-63	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	213	-1.78	0.55	12	0.02	-1637.00	5266.00	5490	20240719	-46.81	2915	20241112	0.17	5490	-46.81	20240719	2915	0.17	20241112	5490	-46.81	20240719	2915	0.17	20241112	0.24	N	365900	500	36 억	33342	N	N	N	N
105	20241113	090812	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2950	15	2	0.51	917410	309	0.56	2960	3010	2950	3815	2055	2935	2968.96	0.46	-3	3368	3151	3033	2816	2698	3092	2757	37	880	500	1930	5	1	7310300	216	-1.80	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.27	2915	20241112	1.20	5490	-46.27	20240719	2915	1.20	20241112	5490	-46.27	20240719	2915	1.20	20241112	0.24	N	365900	500	36 억	33342	N	N	N	N
106	20241112	161104	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2935	-315	5	-9.69	165307690	54993	494.54	3220	3250	2915	4225	2275	3250	3004.97	0.34	8550	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	215	-1.79	0.56	12	0.75	-1637.00	5266.00	5490	20240719	-46.54	2915	20241112	0.69	5490	-46.54	20240719	2915	0.69	20241112	5490	-46.54	20240719	2915	0.69	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
107	20241112	151117	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2950	-300	5	-9.23	141605695	46958	422.28	3220	3250	2915	4225	2275	3250	3014.45	0.34	10840	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	216	-1.80	0.56	12	0.64	-1637.00	5266.00	5490	20240719	-46.27	2915	20241112	1.20	5490	-46.27	20240719	2915	1.20	20241112	5490	-46.27	20240719	2915	1.20	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
108	20241112	141120	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2950	-300	5	-9.23	134908635	44713	402.10	3220	3250	2915	4225	2275	3250	3016.04	0.34	10443	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	216	-1.80	0.56	12	0.61	-1637.00	5266.00	5490	20240719	-46.27	2915	20241112	1.20	5490	-46.27	20240719	2915	1.20	20241112	5490	-46.27	20240719	2915	1.20	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
109	20241112	131127	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3015	-235	5	-7.23	116760155	38629	347.38	3220	3250	2915	4225	2275	3250	3021.27	0.34	10985	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	220	-1.84	0.57	12	0.53	-1637.00	5266.00	5490	20240719	-45.08	2915	20241112	3.43	5490	-45.08	20240719	2915	3.43	20241112	5490	-45.08	20240719	2915	3.43	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
110	20241112	121117	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3250	0	3	0.00	19249575	6137	55.19	3220	3250	3005	4225	2275	3250	3132.33	0.34	259	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	238	-1.99	0.62	12	0.08	-1637.00	5266.00	5490	20240719	-40.80	3005	20241112	8.15	5490	-40.80	20240719	3005	8.15	20241112	5490	-40.80	20240719	3005	8.15	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
111	20241112	111111	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3245	-5	5	-0.15	17248580	5516	49.60	3220	3250	3005	4225	2275	3250	3121.78	0.34	545	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	237	-1.98	0.62	12	0.08	-1637.00	5266.00	5490	20240719	-40.89	3005	20241112	7.99	5490	-40.89	20240719	3005	7.99	20241112	5490	-40.89	20240719	3005	7.99	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
112	20241112	101110	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3250	0	3	0.00	16711035	5348	48.09	3220	3250	3005	4225	2275	3250	3119.22	0.34	562	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	238	-1.99	0.62	12	0.07	-1637.00	5266.00	5490	20240719	-40.80	3005	20241112	8.15	5490	-40.80	20240719	3005	8.15	20241112	5490	-40.80	20240719	3005	8.15	20241112	0.24	N	365900	500	36 억	24677	N	N	N	N
113	20241112	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3250	0	3	0.00	1420690	439	3.95	3220	3250	3195	4225	2275	3250	3221.68	0.34	146	3573	3411	3273	3111	2973	3342	3042	37	975	500	2140	5	1	7310300	238	-1.99	0.62	12	0.01	-1637.00	5266.00	5490	20240719	-40.80	3110	20241031	4.50	5490	-40.80	20240719	3110	4.50	20241031	5490	-40.80	20240719	3110	4.50	20241031	0.24	N	365900	500	36 억	24677	N	N	N	N
114	20241111	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3250	-50	5	-1.52	36512975	11120	38.33	3320	3435	3135	4290	2310	3300	3283.54	0.35	-810	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	238	-1.99	0.62	12	0.15	-1637.00	5266.00	5490	20240719	-40.80	3110	20241031	4.50	5490	-40.80	20240719	3110	4.50	20241031	5490	-40.80	20240719	3110	4.50	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
115	20241111	151134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3220	-80	5	-2.42	29913420	9063	31.24	3320	3435	3220	4290	2310	3300	3300.61	0.35	-782	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	235	-1.97	0.61	12	0.12	-1637.00	5266.00	5490	20240719	-41.35	3110	20241031	3.54	5490	-41.35	20240719	3110	3.54	20241031	5490	-41.35	20240719	3110	3.54	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
116	20241111	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3270	-30	5	-0.91	26354920	7965	27.46	3320	3435	3245	4290	2310	3300	3308.84	0.35	-745	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	239	-2.00	0.62	12	0.11	-1637.00	5266.00	5490	20240719	-40.44	3110	20241031	5.14	5490	-40.44	20240719	3110	5.14	20241031	5490	-40.44	20240719	3110	5.14	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
117	20241111	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3260	-40	5	-1.21	25717525	7770	26.78	3320	3435	3245	4290	2310	3300	3309.85	0.35	-709	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	238	-1.99	0.62	12	0.11	-1637.00	5266.00	5490	20240719	-40.62	3110	20241031	4.82	5490	-40.62	20240719	3110	4.82	20241031	5490	-40.62	20240719	3110	4.82	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
118	20241111	121111	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3255	-45	5	-1.36	24641335	7440	25.65	3320	3435	3255	4290	2310	3300	3312.01	0.35	-493	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	238	-1.99	0.62	12	0.10	-1637.00	5266.00	5490	20240719	-40.71	3110	20241031	4.66	5490	-40.71	20240719	3110	4.66	20241031	5490	-40.71	20240719	3110	4.66	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
119	20241111	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3300	0	3	0.00	17236810	5189	17.89	3320	3435	3300	4290	2310	3300	3321.80	0.35	-465	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	241	-2.02	0.63	12	0.07	-1637.00	5266.00	5490	20240719	-39.89	3110	20241031	6.11	5490	-39.89	20240719	3110	6.11	20241031	5490	-39.89	20240719	3110	6.11	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
120	20241111	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3310	10	2	0.30	12966910	3896	13.43	3320	3435	3310	4290	2310	3300	3328.26	0.35	-228	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	242	-2.02	0.63	12	0.05	-1637.00	5266.00	5490	20240719	-39.71	3110	20241031	6.43	5490	-39.71	20240719	3110	6.43	20241031	5490	-39.71	20240719	3110	6.43	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
121	20241111	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3395	95	2	2.88	6584255	1972	6.80	3320	3435	3315	4290	2310	3300	3338.87	0.35	-310	3540	3420	3360	3240	3180	3390	3210	37	990	500	2170	5	1	7310300	248	-2.07	0.64	12	0.03	-1637.00	5266.00	5490	20240719	-38.16	3110	20241031	9.16	5490	-38.16	20240719	3110	9.16	20241031	5490	-38.16	20240719	3110	9.16	20241031	0.24	N	365900	500	36 억	25320	N	N	N	N
122	20241108	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3300	-145	5	-4.21	98723500	29010	236.14	3465	3480	3300	4475	2415	3445	3403.62	0.35	-823	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	241	-2.02	0.63	12	0.40	-1637.00	5266.00	5490	20240719	-39.89	3110	20241031	6.11	5490	-39.89	20240719	3110	6.11	20241031	5490	-39.89	20240719	3110	6.11	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
123	20241108	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3310	-135	5	-3.92	95697285	28093	228.68	3465	3480	3300	4475	2415	3445	3406.45	0.35	-681	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	242	-2.02	0.63	12	0.38	-1637.00	5266.00	5490	20240719	-39.71	3110	20241031	6.43	5490	-39.71	20240719	3110	6.43	20241031	5490	-39.71	20240719	3110	6.43	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
124	20241108	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3315	-130	5	-3.77	91377970	26786	218.04	3465	3480	3300	4475	2415	3445	3411.41	0.35	-735	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	242	-2.03	0.63	12	0.37	-1637.00	5266.00	5490	20240719	-39.62	3110	20241031	6.59	5490	-39.62	20240719	3110	6.59	20241031	5490	-39.62	20240719	3110	6.59	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
125	20241108	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3350	-95	5	-2.76	89184610	26123	212.64	3465	3480	3305	4475	2415	3445	3414.03	0.35	-834	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	245	-2.05	0.64	12	0.36	-1637.00	5266.00	5490	20240719	-38.98	3110	20241031	7.72	5490	-38.98	20240719	3110	7.72	20241031	5490	-38.98	20240719	3110	7.72	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
126	20241108	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3380	-65	5	-1.89	85288155	24950	203.09	3465	3480	3320	4475	2415	3445	3418.36	0.35	-870	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	247	-2.06	0.64	12	0.34	-1637.00	5266.00	5490	20240719	-38.43	3110	20241031	8.68	5490	-38.43	20240719	3110	8.68	20241031	5490	-38.43	20240719	3110	8.68	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
127	20241108	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3450	5	2	0.15	82861065	24223	197.18	3465	3480	3385	4475	2415	3445	3420.76	0.35	-869	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	252	-2.11	0.66	12	0.33	-1637.00	5266.00	5490	20240719	-37.16	3110	20241031	10.93	5490	-37.16	20240719	3110	10.93	20241031	5490	-37.16	20240719	3110	10.93	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
128	20241108	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3435	-10	5	-0.29	2358930	683	5.56	3465	3480	3420	4475	2415	3445	3453.78	0.35	-357	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	251	-2.10	0.65	12	0.01	-1637.00	5266.00	5490	20240719	-37.43	3110	20241031	10.45	5490	-37.43	20240719	3110	10.45	20241031	5490	-37.43	20240719	3110	10.45	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
129	20241108	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3445	0	3	0.00	1634540	472	3.84	3465	3480	3445	4475	2415	3445	3463.01	0.35	-348	3695	3570	3460	3335	3225	3632	3397	37	1030	500	2270	5	1	7310300	252	-2.10	0.65	12	0.01	-1637.00	5266.00	5490	20240719	-37.25	3110	20241031	10.77	5490	-37.25	20240719	3110	10.77	20241031	5490	-37.25	20240719	3110	10.77	20241031	0.24	N	365900	500	36 억	25901	N	N	N	N
130	20241107	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3445	0	3	0.00	42129070	12285	131.57	3440	3585	3350	4475	2415	3445	3429.31	0.38	-2385	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	252	-2.10	0.65	12	0.17	-1637.00	5266.00	5490	20240719	-37.25	3110	20241031	10.77	5490	-37.25	20240719	3110	10.77	20241031	5490	-37.25	20240719	3110	10.77	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
131	20241107	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3475	30	2	0.87	40647420	11857	126.99	3440	3585	3350	4475	2415	3445	3428.14	0.38	-2237	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	254	-2.12	0.66	12	0.16	-1637.00	5266.00	5490	20240719	-36.70	3110	20241031	11.74	5490	-36.70	20240719	3110	11.74	20241031	5490	-36.70	20240719	3110	11.74	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
132	20241107	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3355	-90	5	-2.61	29982125	8765	93.87	3440	3585	3350	4475	2415	3445	3420.66	0.38	-1368	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	245	-2.05	0.64	12	0.12	-1637.00	5266.00	5490	20240719	-38.89	3110	20241031	7.88	5490	-38.89	20240719	3110	7.88	20241031	5490	-38.89	20240719	3110	7.88	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
133	20241107	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3350	-95	5	-2.76	29475375	8614	92.26	3440	3585	3350	4475	2415	3445	3421.80	0.38	-1395	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	245	-2.05	0.64	12	0.12	-1637.00	5266.00	5490	20240719	-38.98	3110	20241031	7.72	5490	-38.98	20240719	3110	7.72	20241031	5490	-38.98	20240719	3110	7.72	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
134	20241107	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3440	-5	5	-0.15	25787130	7522	80.56	3440	3585	3385	4475	2415	3445	3428.23	0.38	-1036	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	251	-2.10	0.65	12	0.10	-1637.00	5266.00	5490	20240719	-37.34	3110	20241031	10.61	5490	-37.34	20240719	3110	10.61	20241031	5490	-37.34	20240719	3110	10.61	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
135	20241107	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	-45	5	-1.31	23811130	6941	74.34	3440	3585	3385	4475	2415	3445	3430.50	0.38	-1040	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	249	-2.08	0.65	12	0.09	-1637.00	5266.00	5490	20240719	-38.07	3110	20241031	9.32	5490	-38.07	20240719	3110	9.32	20241031	5490	-38.07	20240719	3110	9.32	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
136	20241107	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3450	5	2	0.15	11908990	3456	37.01	3440	3585	3420	4475	2415	3445	3445.89	0.38	232	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	252	-2.11	0.66	12	0.05	-1637.00	5266.00	5490	20240719	-37.16	3110	20241031	10.93	5490	-37.16	20240719	3110	10.93	20241031	5490	-37.16	20240719	3110	10.93	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
137	20241107	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3445	0	3	0.00	5660235	1649	17.66	3440	3445	3425	4475	2415	3445	3432.53	0.38	-31	3508	3476	3433	3401	3358	3492	3417	37	1030	500	2270	5	1	7310300	252	-2.10	0.65	12	0.02	-1637.00	5266.00	5490	20240719	-37.25	3110	20241031	10.77	5490	-37.25	20240719	3110	10.77	20241031	5490	-37.25	20240719	3110	10.77	20241031	0.24	N	365900	500	36 억	28008	N	N	N	N
138	20241106	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3445	35	2	1.03	31882835	9336	65.01	3415	3465	3390	4430	2390	3410	3415.03	0.38	-58	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	252	-2.10	0.65	12	0.13	-1637.00	5266.00	5490	20240719	-37.25	3110	20241031	10.77	5490	-37.25	20240719	3110	10.77	20241031	5490	-37.25	20240719	3110	10.77	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
139	20241106	151139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3390	-20	5	-0.59	29650325	8682	60.46	3415	3465	3390	4430	2390	3410	3415.15	0.38	44	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	248	-2.07	0.64	12	0.12	-1637.00	5266.00	5490	20240719	-38.25	3110	20241031	9.00	5490	-38.25	20240719	3110	9.00	20241031	5490	-38.25	20240719	3110	9.00	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
140	20241106	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3420	10	2	0.29	24994875	7312	50.92	3415	3465	3400	4430	2390	3410	3418.34	0.38	47	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	250	-2.09	0.65	12	0.10	-1637.00	5266.00	5490	20240719	-37.70	3110	20241031	9.97	5490	-37.70	20240719	3110	9.97	20241031	5490	-37.70	20240719	3110	9.97	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
141	20241106	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3420	10	2	0.29	24970875	7305	50.87	3415	3465	3400	4430	2390	3410	3418.33	0.38	50	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	250	-2.09	0.65	12	0.10	-1637.00	5266.00	5490	20240719	-37.70	3110	20241031	9.97	5490	-37.70	20240719	3110	9.97	20241031	5490	-37.70	20240719	3110	9.97	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
142	20241106	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3445	35	2	1.03	19113445	5597	38.98	3415	3465	3400	4430	2390	3410	3414.94	0.38	90	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	252	-2.10	0.65	12	0.08	-1637.00	5266.00	5490	20240719	-37.25	3110	20241031	10.77	5490	-37.25	20240719	3110	10.77	20241031	5490	-37.25	20240719	3110	10.77	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
143	20241106	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3445	35	2	1.03	18882830	5530	38.51	3415	3465	3400	4430	2390	3410	3414.62	0.38	102	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	252	-2.10	0.65	12	0.08	-1637.00	5266.00	5490	20240719	-37.25	3110	20241031	10.77	5490	-37.25	20240719	3110	10.77	20241031	5490	-37.25	20240719	3110	10.77	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
144	20241106	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	-10	5	-0.29	17689950	5182	36.09	3415	3420	3400	4430	2390	3410	3413.73	0.38	89	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	249	-2.08	0.65	12	0.07	-1637.00	5266.00	5490	20240719	-38.07	3110	20241031	9.32	5490	-38.07	20240719	3110	9.32	20241031	5490	-38.07	20240719	3110	9.32	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
145	20241106	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3415	5	2	0.15	6843660	2004	13.96	3415	3415	3415	4430	2390	3410	3415.00	0.38	0	3433	3421	3403	3391	3373	3427	3397	37	1020	500	2250	5	1	7310300	250	-2.09	0.65	12	0.03	-1637.00	5266.00	5490	20240719	-37.80	3110	20241031	9.81	5490	-37.80	20240719	3110	9.81	20241031	5490	-37.80	20240719	3110	9.81	20241031	0.24	N	365900	500	36 억	27872	N	N	N	N
146	20241105	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3410	20	2	0.59	48788900	14360	71.44	3395	3415	3385	4405	2375	3390	3397.56	0.39	-450	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	249	-2.08	0.65	12	0.20	-1637.00	5266.00	5490	20240719	-37.89	3110	20241031	9.65	5490	-37.89	20240719	3110	9.65	20241031	5490	-37.89	20240719	3110	9.65	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
147	20241105	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3410	20	2	0.59	41740430	12293	61.15	3395	3415	3385	4405	2375	3390	3395.46	0.39	-395	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	249	-2.08	0.65	12	0.17	-1637.00	5266.00	5490	20240719	-37.89	3110	20241031	9.65	5490	-37.89	20240719	3110	9.65	20241031	5490	-37.89	20240719	3110	9.65	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
148	20241105	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	10	2	0.29	41185060	12130	60.34	3395	3405	3385	4405	2375	3390	3395.31	0.39	-372	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	249	-2.08	0.65	12	0.17	-1637.00	5266.00	5490	20240719	-38.07	3110	20241031	9.32	5490	-38.07	20240719	3110	9.32	20241031	5490	-38.07	20240719	3110	9.32	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
149	20241105	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3405	15	2	0.44	28004370	8259	41.09	3395	3405	3385	4405	2375	3390	3390.77	0.39	-407	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	249	-2.08	0.65	12	0.11	-1637.00	5266.00	5490	20240719	-37.98	3110	20241031	9.49	5490	-37.98	20240719	3110	9.49	20241031	5490	-37.98	20240719	3110	9.49	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
150	20241105	121049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3390	0	3	0.00	27484085	8106	40.32	3395	3400	3385	4405	2375	3390	3390.59	0.39	-375	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	248	-2.07	0.64	12	0.11	-1637.00	5266.00	5490	20240719	-38.25	3110	20241031	9.00	5490	-38.25	20240719	3110	9.00	20241031	5490	-38.25	20240719	3110	9.00	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
151	20241105	111035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	10	2	0.29	27473905	8103	40.31	3395	3400	3385	4405	2375	3390	3390.58	0.39	-374	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	249	-2.08	0.65	12	0.11	-1637.00	5266.00	5490	20240719	-38.07	3110	20241031	9.32	5490	-38.07	20240719	3110	9.32	20241031	5490	-38.07	20240719	3110	9.32	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
152	20241105	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	10	2	0.29	26991105	7961	39.60	3395	3400	3385	4405	2375	3390	3390.42	0.39	-372	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	249	-2.08	0.65	12	0.11	-1637.00	5266.00	5490	20240719	-38.07	3110	20241031	9.32	5490	-38.07	20240719	3110	9.32	20241031	5490	-38.07	20240719	3110	9.32	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
153	20241105	091041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3385	-5	5	-0.15	3403480	1003	4.99	3395	3395	3385	4405	2375	3390	3393.30	0.39	-235	3590	3490	3390	3290	3190	3540	3340	37	1015	500	2230	5	1	7310300	247	-2.07	0.64	12	0.01	-1637.00	5266.00	5490	20240719	-38.34	3110	20241031	8.84	5490	-38.34	20240719	3110	8.84	20241031	5490	-38.34	20240719	3110	8.84	20241031	0.24	N	365900	500	36 억	28263	N	N	N	N
154	20241104	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3390	100	2	3.04	67413345	20102	303.66	3320	3490	3290	4275	2305	3290	3353.56	0.39	-479	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	248	-2.07	0.64	12	0.27	-1637.00	5266.00	5490	20240719	-38.25	3110	20241031	9.00	5490	-38.25	20240719	3110	9.00	20241031	5490	-38.25	20240719	3110	9.00	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
155	20241104	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3390	100	2	3.04	65664105	19586	295.86	3320	3490	3290	4275	2305	3290	3352.60	0.39	-223	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	248	-2.07	0.64	12	0.27	-1637.00	5266.00	5490	20240719	-38.25	3110	20241031	9.00	5490	-38.25	20240719	3110	9.00	20241031	5490	-38.25	20240719	3110	9.00	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
156	20241104	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3385	95	2	2.89	62312180	18593	280.86	3320	3490	3290	4275	2305	3290	3351.38	0.39	49	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	247	-2.07	0.64	12	0.25	-1637.00	5266.00	5490	20240719	-38.34	3110	20241031	8.84	5490	-38.34	20240719	3110	8.84	20241031	5490	-38.34	20240719	3110	8.84	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
157	20241104	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3315	25	2	0.76	57242325	17071	257.87	3320	3490	3290	4275	2305	3290	3353.19	0.39	205	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	242	-2.03	0.63	12	0.23	-1637.00	5266.00	5490	20240719	-39.62	3110	20241031	6.59	5490	-39.62	20240719	3110	6.59	20241031	5490	-39.62	20240719	3110	6.59	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
158	20241104	121019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3325	35	2	1.06	56678105	16901	255.30	3320	3490	3290	4275	2305	3290	3353.54	0.39	331	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	243	-2.03	0.63	12	0.23	-1637.00	5266.00	5490	20240719	-39.44	3110	20241031	6.91	5490	-39.44	20240719	3110	6.91	20241031	5490	-39.44	20240719	3110	6.91	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
159	20241104	111013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3345	55	2	1.67	56133710	16738	252.84	3320	3490	3290	4275	2305	3290	3353.67	0.39	493	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	245	-2.04	0.64	12	0.23	-1637.00	5266.00	5490	20240719	-39.07	3110	20241031	7.56	5490	-39.07	20240719	3110	7.56	20241031	5490	-39.07	20240719	3110	7.56	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
160	20241104	101001	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3320	30	2	0.91	55618220	16583	250.50	3320	3490	3290	4275	2305	3290	3353.93	0.39	498	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	243	-2.03	0.63	12	0.23	-1637.00	5266.00	5490	20240719	-39.53	3110	20241031	6.75	5490	-39.53	20240719	3110	6.75	20241031	5490	-39.53	20240719	3110	6.75	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
161	20241104	091021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3320	30	2	0.91	2200275	664	10.03	3320	3340	3290	4275	2305	3290	3313.67	0.39	-130	3386	3337	3271	3222	3156	3305	3190	37	985	500	2170	5	1	7310300	243	-2.03	0.63	12	0.01	-1637.00	5266.00	5490	20240719	-39.53	3110	20241031	6.75	5490	-39.53	20240719	3110	6.75	20241031	5490	-39.53	20240719	3110	6.75	20241031	0.24	N	365900	500	36 억	28209	N	N	N	N
162	20241101	160941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3290	-10	5	-0.30	21472765	6620	52.00	3310	3320	3205	4290	2310	3300	3243.62	0.40	-783	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	241	-2.01	0.62	12	0.09	-1637.00	5266.00	5490	20240719	-40.07	3110	20241031	5.79	5490	-40.07	20240719	3110	5.79	20241031	5490	-40.07	20240719	3110	5.79	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
163	20241101	151001	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3290	-10	5	-0.30	19965075	6162	48.41	3310	3310	3205	4290	2310	3300	3240.03	0.40	-692	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	241	-2.01	0.62	12	0.08	-1637.00	5266.00	5490	20240719	-40.07	3110	20241031	5.79	5490	-40.07	20240719	3110	5.79	20241031	5490	-40.07	20240719	3110	5.79	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
164	20241101	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3260	-40	5	-1.21	14531345	4494	35.30	3310	3310	3205	4290	2310	3300	3233.50	0.40	-376	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	238	-1.99	0.62	12	0.06	-1637.00	5266.00	5490	20240719	-40.62	3110	20241031	4.82	5490	-40.62	20240719	3110	4.82	20241031	5490	-40.62	20240719	3110	4.82	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
165	20241101	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3225	-75	5	-2.27	11058435	3420	26.87	3310	3310	3205	4290	2310	3300	3233.46	0.40	-24	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	236	-1.97	0.61	12	0.05	-1637.00	5266.00	5490	20240719	-41.26	3110	20241031	3.70	5490	-41.26	20240719	3110	3.70	20241031	5490	-41.26	20240719	3110	3.70	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
166	20241101	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3220	-80	5	-2.42	8618465	2660	20.90	3310	3310	3205	4290	2310	3300	3240.02	0.40	23	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	235	-1.97	0.61	12	0.04	-1637.00	5266.00	5490	20240719	-41.35	3110	20241031	3.54	5490	-41.35	20240719	3110	3.54	20241031	5490	-41.35	20240719	3110	3.54	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
167	20241101	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3210	-90	5	-2.73	7380615	2275	17.87	3310	3310	3205	4290	2310	3300	3244.23	0.40	35	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	235	-1.96	0.61	12	0.03	-1637.00	5266.00	5490	20240719	-41.53	3110	20241031	3.22	5490	-41.53	20240719	3110	3.22	20241031	5490	-41.53	20240719	3110	3.22	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
168	20241101	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3210	-90	5	-2.73	6742185	2076	16.31	3310	3310	3205	4290	2310	3300	3247.68	0.40	36	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	235	-1.96	0.61	12	0.03	-1637.00	5266.00	5490	20240719	-41.53	3110	20241031	3.22	5490	-41.53	20240719	3110	3.22	20241031	5490	-41.53	20240719	3110	3.22	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N
169	20241101	091131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3270	-30	5	-0.91	2982035	906	7.12	3310	3310	3240	4290	2310	3300	3291.43	0.40	-333	3693	3496	3303	3106	2913	3595	3205	37	990	500	2170	5	1	7310300	239	-2.00	0.62	12	0.01	-1637.00	5266.00	5490	20240719	-40.44	3110	20241031	5.14	5490	-40.44	20240719	3110	5.14	20241031	5490	-40.44	20240719	3110	5.14	20241031	0.24	N	365900	500	36 억	28883	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History