KissMeData/026040/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	41	2	2.17	29120678	15252	18.67	1886	1997	1870	2450	1321	1887	1909.63	1.16	-437	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	318	40.17	0.60	12	0.09	48.00	3190.00	2375	20231219	-18.82	1650	20240913	16.85	2290	-15.81	20240105	1650	16.85	20240913	2375	-18.82	20231219	1650	16.85	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
3	20241129	150418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1897	10	2	0.53	26914107	14094	17.25	1886	1997	1871	2450	1321	1887	1909.98	1.16	-271	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	313	39.52	0.59	12	0.09	48.00	3190.00	2375	20231219	-20.13	1650	20240913	14.97	2290	-17.16	20240105	1650	14.97	20240913	2375	-20.13	20231219	1650	14.97	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
4	20241129	140417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1924	37	2	1.96	21946951	11471	14.04	1886	1997	1886	2450	1321	1887	1913.77	1.16	-311	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	318	40.08	0.60	12	0.07	48.00	3190.00	2375	20231219	-18.99	1650	20240913	16.61	2290	-15.98	20240105	1650	16.61	20240913	2375	-18.99	20231219	1650	16.61	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
5	20241129	130417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	41	2	2.17	20677367	10806	13.22	1886	1997	1886	2450	1321	1887	1914.06	1.16	-311	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	318	40.17	0.60	12	0.07	48.00	3190.00	2375	20231219	-18.82	1650	20240913	16.85	2290	-15.81	20240105	1650	16.85	20240913	2375	-18.82	20231219	1650	16.85	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
6	20241129	120419	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	41	2	2.17	19099091	9983	12.22	1886	1997	1886	2450	1321	1887	1913.76	1.16	-406	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	318	40.17	0.60	12	0.06	48.00	3190.00	2375	20231219	-18.82	1650	20240913	16.85	2290	-15.81	20240105	1650	16.85	20240913	2375	-18.82	20231219	1650	16.85	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
7	20241129	110419	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	41	2	2.17	18837337	9847	12.05	1886	1997	1886	2450	1321	1887	1913.60	1.16	-405	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	318	40.17	0.60	12	0.06	48.00	3190.00	2375	20231219	-18.82	1650	20240913	16.85	2290	-15.81	20240105	1650	16.85	20240913	2375	-18.82	20231219	1650	16.85	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
8	20241129	100417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	23	2	1.22	16591004	8679	10.62	1886	1997	1886	2450	1321	1887	1912.27	1.16	-319	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	315	39.79	0.60	12	0.05	48.00	3190.00	2375	20231219	-19.58	1650	20240913	15.76	2290	-16.59	20240105	1650	15.76	20240913	2375	-19.58	20231219	1650	15.76	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
9	20241129	090418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	33	2	1.75	2242207	1165	1.43	1886	1997	1886	2450	1321	1887	1933.50	1.16	-194	2069	1978	1929	1838	1789	1953	1813	87	563	500	1280	1	1	16503790	317	40.00	0.60	12	0.01	48.00	3190.00	2375	20231219	-19.16	1650	20240913	16.36	2290	-16.16	20240105	1650	16.36	20240913	2375	-19.16	20231219	1650	16.36	20240913	0.09	N	026040	500	86 억	191120	N	N	N	N
10	20241128	160413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	-118	5	-5.89	156112024	81599	21.53	1985	2020	1880	2605	1405	2005	1913.16	1.15	1831	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	311	39.31	0.59	12	0.49	48.00	3190.00	2375	20231219	-20.55	1650	20240913	14.36	2290	-17.60	20240105	1650	14.36	20240913	2375	-20.55	20231219	1650	14.36	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
11	20241128	150421	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	-118	5	-5.89	152966398	79932	21.09	1985	2020	1880	2605	1405	2005	1913.71	1.15	2333	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	311	39.31	0.59	12	0.48	48.00	3190.00	2375	20231219	-20.55	1650	20240913	14.36	2290	-17.60	20240105	1650	14.36	20240913	2375	-20.55	20231219	1650	14.36	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
12	20241128	140422	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	-109	5	-5.44	150530786	78641	20.75	1985	2020	1880	2605	1405	2005	1914.15	1.15	2613	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	313	39.50	0.59	12	0.48	48.00	3190.00	2375	20231219	-20.17	1650	20240913	14.91	2290	-17.21	20240105	1650	14.91	20240913	2375	-20.17	20231219	1650	14.91	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
13	20241128	130418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1908	-97	5	-4.84	148576427	77606	20.47	1985	2020	1880	2605	1405	2005	1914.50	1.15	2693	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	315	39.75	0.60	12	0.47	48.00	3190.00	2375	20231219	-19.66	1650	20240913	15.64	2290	-16.68	20240105	1650	15.64	20240913	2375	-19.66	20231219	1650	15.64	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
14	20241128	120422	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	-105	5	-5.24	143520773	74933	19.77	1985	2020	1880	2605	1405	2005	1915.32	1.15	2793	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	314	39.58	0.60	12	0.45	48.00	3190.00	2375	20231219	-20.00	1650	20240913	15.15	2290	-17.03	20240105	1650	15.15	20240913	2375	-20.00	20231219	1650	15.15	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
15	20241128	110425	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1902	-103	5	-5.14	129615575	67586	17.83	1985	2020	1883	2605	1405	2005	1917.79	1.15	3288	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	314	39.62	0.60	12	0.41	48.00	3190.00	2375	20231219	-19.92	1650	20240913	15.27	2290	-16.94	20240105	1650	15.27	20240913	2375	-19.92	20231219	1650	15.27	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
16	20241128	100421	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	-93	5	-4.64	58326171	30110	7.94	1985	2020	1883	2605	1405	2005	1937.10	1.15	2588	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	316	39.83	0.60	12	0.18	48.00	3190.00	2375	20231219	-19.49	1650	20240913	15.88	2290	-16.51	20240105	1650	15.88	20240913	2375	-19.49	20231219	1650	15.88	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
17	20241128	090418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1967	-38	5	-1.90	4810820	2432	0.64	1985	1985	1967	2605	1405	2005	1978.13	1.15	892	2294	2149	2055	1910	1816	2102	1863	87	600	500	1360	1	1	16503790	325	40.98	0.62	12	0.01	48.00	3190.00	2375	20231219	-17.18	1650	20240913	19.21	2290	-14.10	20240105	1650	19.21	20240913	2375	-17.18	20231219	1650	19.21	20240913	0.09	N	026040	500	86 억	189279	N	N	N	N
18	20241127	160410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	95	2	4.97	784502769	378432	2706.95	2040	2200	1961	2480	1337	1910	2073.04	1.16	-1664	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	331	41.77	0.63	12	2.29	48.00	3190.00	2375	20231219	-15.58	1650	20240913	21.52	2290	-12.45	20240105	1650	21.52	20240913	2375	-15.58	20231219	1650	21.52	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
19	20241127	150416	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	100	2	5.24	771240489	371823	2659.68	2040	2200	1961	2480	1337	1910	2074.21	1.16	1419	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	332	41.88	0.63	12	2.25	48.00	3190.00	2375	20231219	-15.37	1650	20240913	21.82	2290	-12.23	20240105	1650	21.82	20240913	2375	-15.37	20231219	1650	21.82	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
20	20241127	140417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1989	79	2	4.14	742565872	357691	2558.59	2040	2200	1961	2480	1337	1910	2076.00	1.16	-660	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	1	1	16503790	328	41.44	0.62	12	2.17	48.00	3190.00	2375	20231219	-16.25	1650	20240913	20.55	2290	-13.14	20240105	1650	20.55	20240913	2375	-16.25	20231219	1650	20.55	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
21	20241127	130412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	145	2	7.59	676411002	324793	2323.27	2040	2200	1972	2480	1337	1910	2082.59	1.16	-2342	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	339	42.81	0.64	12	1.97	48.00	3190.00	2375	20231219	-13.47	1650	20240913	24.55	2290	-10.26	20240105	1650	24.55	20240913	2375	-13.47	20231219	1650	24.55	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
22	20241127	120417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2060	150	2	7.85	648981607	311461	2227.90	2040	2200	1972	2480	1337	1910	2083.67	1.16	-1768	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	340	42.92	0.65	12	1.89	48.00	3190.00	2375	20231219	-13.26	1650	20240913	24.85	2290	-10.04	20240105	1650	24.85	20240913	2375	-13.26	20231219	1650	24.85	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
23	20241127	110416	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	90	2	4.71	613326114	293902	2102.30	2040	2200	1972	2480	1337	1910	2086.84	1.16	-1419	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	330	41.67	0.63	12	1.78	48.00	3190.00	2375	20231219	-15.79	1650	20240913	21.21	2290	-12.66	20240105	1650	21.21	20240913	2375	-15.79	20231219	1650	21.21	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
24	20241127	100415	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	160	2	8.38	522730008	249006	1781.16	2040	2200	1972	2480	1337	1910	2099.27	1.16	-640	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	342	43.12	0.65	12	1.51	48.00	3190.00	2375	20231219	-12.84	1650	20240913	25.45	2290	-9.61	20240105	1650	25.45	20240913	2375	-12.84	20231219	1650	25.45	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
25	20241127	090414	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	110	2	5.76	56191753	27478	196.55	2040	2085	1972	2480	1337	1910	2044.97	1.16	228	1993	1951	1917	1875	1841	1934	1858	87	570	500	1290	5	1	16503790	333	42.08	0.63	12	0.17	48.00	3190.00	2375	20231219	-14.95	1650	20240913	22.42	2290	-11.79	20240105	1650	22.42	20240913	2375	-14.95	20231219	1650	22.42	20240913	0.09	N	026040	500	86 억	190940	N	N	N	N
26	20241126	160414	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-6	5	-0.31	26601245	13980	91.90	1916	1959	1883	2490	1342	1916	1902.81	1.16	54	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	315	39.79	0.60	12	0.08	48.00	3190.00	2375	20231219	-19.58	1650	20240913	15.76	2290	-16.59	20240105	1650	15.76	20240913	2375	-19.58	20231219	1650	15.76	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
27	20241126	150413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	-16	5	-0.84	25722645	13520	88.87	1916	1959	1883	2490	1342	1916	1902.56	1.16	271	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	314	39.58	0.60	12	0.08	48.00	3190.00	2375	20231219	-20.00	1650	20240913	15.15	2290	-17.03	20240105	1650	15.15	20240913	2375	-20.00	20231219	1650	15.15	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
28	20241126	140412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	-16	5	-0.84	25235759	13263	87.18	1916	1959	1883	2490	1342	1916	1902.72	1.16	271	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	314	39.58	0.60	12	0.08	48.00	3190.00	2375	20231219	-20.00	1650	20240913	15.15	2290	-17.03	20240105	1650	15.15	20240913	2375	-20.00	20231219	1650	15.15	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
29	20241126	130412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	-26	5	-1.36	19094771	10018	65.85	1916	1959	1883	2490	1342	1916	1906.05	1.16	2140	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	312	39.38	0.59	12	0.06	48.00	3190.00	2375	20231219	-20.42	1650	20240913	14.55	2290	-17.47	20240105	1650	14.55	20240913	2375	-20.42	20231219	1650	14.55	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
30	20241126	120416	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1915	-1	5	-0.05	17781598	9323	61.28	1916	1959	1892	2490	1342	1916	1907.28	1.16	1821	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	316	39.90	0.60	12	0.06	48.00	3190.00	2375	20231219	-19.37	1650	20240913	16.06	2290	-16.38	20240105	1650	16.06	20240913	2375	-19.37	20231219	1650	16.06	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
31	20241126	110418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1915	-1	5	-0.05	14754735	7726	50.79	1916	1959	1892	2490	1342	1916	1909.75	1.16	1823	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	316	39.90	0.60	12	0.05	48.00	3190.00	2375	20231219	-19.37	1650	20240913	16.06	2290	-16.38	20240105	1650	16.06	20240913	2375	-19.37	20231219	1650	16.06	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
32	20241126	100416	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1923	7	2	0.37	12749276	6672	43.86	1916	1959	1892	2490	1342	1916	1910.86	1.16	1281	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	317	40.06	0.60	12	0.04	48.00	3190.00	2375	20231219	-19.03	1650	20240913	16.55	2290	-16.03	20240105	1650	16.55	20240913	2375	-19.03	20231219	1650	16.55	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
33	20241126	090413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	24	2	1.25	447590	233	1.53	1916	1940	1912	2490	1342	1916	1920.99	1.16	-22	2105	2010	1940	1845	1775	1975	1810	87	574	500	1300	1	1	16503790	320	40.42	0.61	12	0.00	48.00	3190.00	2375	20231219	-18.32	1650	20240913	17.58	2290	-15.28	20240105	1650	17.58	20240913	2375	-18.32	20231219	1650	17.58	20240913	0.09	N	026040	500	86 억	190789	N	N	N	N
34	20241125	160406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1916	-31	5	-1.59	29284591	15167	62.08	2035	2035	1870	2530	1363	1947	1931.59	1.16	-109	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	316	39.92	0.60	12	0.09	48.00	3190.00	2375	20231219	-19.33	1650	20240913	16.12	2290	-16.33	20240105	1650	16.12	20240913	2375	-19.33	20231219	1650	16.12	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
35	20241125	150412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1916	-31	5	-1.59	22607473	11677	47.79	2035	2035	1870	2530	1363	1947	1935.66	1.16	1267	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	316	39.92	0.60	12	0.07	48.00	3190.00	2375	20231219	-19.33	1650	20240913	16.12	2290	-16.33	20240105	1650	16.12	20240913	2375	-19.33	20231219	1650	16.12	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
36	20241125	140413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1918	-29	5	-1.49	21121847	10897	44.60	2035	2035	1908	2530	1363	1947	1937.97	1.16	1429	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	317	39.96	0.60	12	0.07	48.00	3190.00	2375	20231219	-19.24	1650	20240913	16.24	2290	-16.24	20240105	1650	16.24	20240913	2375	-19.24	20231219	1650	16.24	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
37	20241125	130409	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1938	-9	5	-0.46	14988988	7691	31.48	2035	2035	1908	2530	1363	1947	1949.01	1.16	913	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	320	40.38	0.61	12	0.05	48.00	3190.00	2375	20231219	-18.40	1650	20240913	17.45	2290	-15.37	20240105	1650	17.45	20240913	2375	-18.40	20231219	1650	17.45	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
38	20241125	120413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1927	-20	5	-1.03	13332741	6832	27.96	2035	2035	1908	2530	1363	1947	1951.81	1.16	914	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	318	40.15	0.60	12	0.04	48.00	3190.00	2375	20231219	-18.86	1650	20240913	16.79	2290	-15.85	20240105	1650	16.79	20240913	2375	-18.86	20231219	1650	16.79	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
39	20241125	110411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1958	11	2	0.56	10829710	5537	22.66	2035	2035	1908	2530	1363	1947	1956.61	1.16	76	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	323	40.79	0.61	12	0.03	48.00	3190.00	2375	20231219	-17.56	1650	20240913	18.67	2290	-14.50	20240105	1650	18.67	20240913	2375	-17.56	20231219	1650	18.67	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
40	20241125	100406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	3	2	0.15	10638263	5439	22.26	2035	2035	1908	2530	1363	1947	1956.67	1.16	76	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	1	1	16503790	322	40.62	0.61	12	0.03	48.00	3190.00	2375	20231219	-17.89	1650	20240913	18.18	2290	-14.85	20240105	1650	18.18	20240913	2375	-17.89	20231219	1650	18.18	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
41	20241125	090407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	63	2	3.24	2490222	1245	5.10	2035	2035	1950	2530	1363	1947	2027.25	1.16	112	1996	1971	1922	1897	1848	1984	1910	87	583	500	1320	5	1	16503790	332	41.88	0.63	12	0.01	48.00	3190.00	2375	20231219	-15.37	1650	20240913	21.82	2290	-12.23	20240105	1650	21.82	20240913	2375	-15.37	20231219	1650	21.82	20240913	0.09	N	026040	500	86 억	190893	N	N	N	N
42	20241122	160350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1947	37	2	1.94	46151766	24401	64.30	1882	1947	1873	2480	1337	1910	1891.38	1.16	-106	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	321	40.56	0.61	12	0.15	48.00	3190.00	2375	20231219	-18.02	1650	20240913	18.00	2290	-14.98	20240105	1650	18.00	20240913	2375	-18.02	20231219	1650	18.00	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
43	20241122	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1895	-15	5	-0.79	38646451	20466	53.93	1882	1910	1873	2480	1337	1910	1888.32	1.16	-31	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	313	39.48	0.59	12	0.12	48.00	3190.00	2375	20231219	-20.21	1650	20240913	14.85	2290	-17.25	20240105	1650	14.85	20240913	2375	-20.21	20231219	1650	14.85	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
44	20241122	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1882	-28	5	-1.47	13687160	7246	19.10	1882	1910	1873	2480	1337	1910	1888.93	1.16	-36	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	311	39.21	0.59	12	0.04	48.00	3190.00	2375	20231219	-20.76	1650	20240913	14.06	2290	-17.82	20240105	1650	14.06	20240913	2375	-20.76	20231219	1650	14.06	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
45	20241122	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1899	-11	5	-0.58	12289236	6503	17.14	1882	1910	1881	2480	1337	1910	1889.78	1.16	-40	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	313	39.56	0.60	12	0.04	48.00	3190.00	2375	20231219	-20.04	1650	20240913	15.09	2290	-17.07	20240105	1650	15.09	20240913	2375	-20.04	20231219	1650	15.09	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
46	20241122	120354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1899	-11	5	-0.58	11607932	6144	16.19	1882	1910	1881	2480	1337	1910	1889.31	1.16	268	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	313	39.56	0.60	12	0.04	48.00	3190.00	2375	20231219	-20.04	1650	20240913	15.09	2290	-17.07	20240105	1650	15.09	20240913	2375	-20.04	20231219	1650	15.09	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
47	20241122	110351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1902	-8	5	-0.42	10736434	5683	14.98	1882	1910	1881	2480	1337	1910	1889.22	1.16	198	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	314	39.62	0.60	12	0.03	48.00	3190.00	2375	20231219	-19.92	1650	20240913	15.27	2290	-16.94	20240105	1650	15.27	20240913	2375	-19.92	20231219	1650	15.27	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
48	20241122	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1901	-9	5	-0.47	5924856	3140	8.27	1882	1910	1881	2480	1337	1910	1886.90	1.16	31	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	314	39.60	0.60	12	0.02	48.00	3190.00	2375	20231219	-19.96	1650	20240913	15.21	2290	-16.99	20240105	1650	15.21	20240913	2375	-19.96	20231219	1650	15.21	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
49	20241122	090353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	0	3	0.00	2313053	1229	3.24	1882	1910	1882	2480	1337	1910	1882.06	1.16	542	2154	2031	1947	1824	1740	1990	1783	87	570	500	1290	1	1	16503790	315	39.79	0.60	12	0.01	48.00	3190.00	2375	20231219	-19.58	1650	20240913	15.76	2290	-16.59	20240105	1650	15.76	20240913	2375	-19.58	20231219	1650	15.76	20240913	0.09	N	026040	500	86 억	190974	N	N	N	N
50	20241121	160351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-23	5	-1.19	72875228	37944	28.71	2070	2070	1863	2510	1354	1933	1920.60	1.16	145	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	315	39.79	0.60	12	0.23	48.00	3190.00	2375	20231219	-19.58	1650	20240913	15.76	2290	-16.59	20240105	1650	15.76	20240913	2375	-19.58	20231219	1650	15.76	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
51	20241121	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	-14	5	-0.72	67639728	35202	26.64	2070	2070	1863	2510	1354	1933	1921.47	1.16	1859	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	317	39.98	0.60	12	0.21	48.00	3190.00	2375	20231219	-19.20	1650	20240913	16.30	2290	-16.20	20240105	1650	16.30	20240913	2375	-19.20	20231219	1650	16.30	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
52	20241121	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1915	-18	5	-0.93	66501988	34606	26.19	2070	2070	1863	2510	1354	1933	1921.69	1.16	1884	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	316	39.90	0.60	12	0.21	48.00	3190.00	2375	20231219	-19.37	1650	20240913	16.06	2290	-16.38	20240105	1650	16.06	20240913	2375	-19.37	20231219	1650	16.06	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
53	20241121	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1943	10	2	0.52	66088000	34391	26.02	2070	2070	1863	2510	1354	1933	1921.67	1.16	1913	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	321	40.48	0.61	12	0.21	48.00	3190.00	2375	20231219	-18.19	1650	20240913	17.76	2290	-15.15	20240105	1650	17.76	20240913	2375	-18.19	20231219	1650	17.76	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
54	20241121	120354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	-14	5	-0.72	60322598	31398	23.76	2070	2070	1863	2510	1354	1933	1921.22	1.16	1641	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	317	39.98	0.60	12	0.19	48.00	3190.00	2375	20231219	-19.20	1650	20240913	16.30	2290	-16.20	20240105	1650	16.30	20240913	2375	-19.20	20231219	1650	16.30	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
55	20241121	110354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	-14	5	-0.72	54141324	28180	21.32	2070	2070	1863	2510	1354	1933	1921.27	1.16	1773	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	317	39.98	0.60	12	0.17	48.00	3190.00	2375	20231219	-19.20	1650	20240913	16.30	2290	-16.20	20240105	1650	16.30	20240913	2375	-19.20	20231219	1650	16.30	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
56	20241121	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1913	-20	5	-1.03	53317193	27750	21.00	2070	2070	1863	2510	1354	1933	1921.34	1.16	1798	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	1	1	16503790	316	39.85	0.60	12	0.17	48.00	3190.00	2375	20231219	-19.45	1650	20240913	15.94	2290	-16.46	20240105	1650	15.94	20240913	2375	-19.45	20231219	1650	15.94	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
57	20241121	090355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	117	2	6.05	11501051	5680	4.30	2070	2070	1950	2510	1354	1933	2024.83	1.16	612	2111	2022	1901	1812	1691	2066	1856	87	577	500	1310	5	1	16503790	338	42.71	0.64	12	0.03	48.00	3190.00	2375	20231219	-13.68	1650	20240913	24.24	2290	-10.48	20240105	1650	24.24	20240913	2375	-13.68	20231219	1650	24.24	20240913	0.09	N	026040	500	86 억	190824	N	N	N	N
58	20241120	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1933	148	2	8.29	252996495	132109	1121.94	1780	1990	1780	2320	1250	1785	1915.04	1.15	1502	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	319	40.27	0.61	12	0.80	48.00	3190.00	2375	20231219	-18.61	1650	20240913	17.15	2290	-15.59	20240105	1650	17.15	20240913	2375	-18.61	20231219	1650	17.15	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
59	20241120	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1947	162	2	9.08	240019667	125390	1064.88	1780	1990	1780	2320	1250	1785	1914.19	1.15	1846	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	321	40.56	0.61	12	0.76	48.00	3190.00	2375	20231219	-18.02	1650	20240913	18.00	2290	-14.98	20240105	1650	18.00	20240913	2375	-18.02	20231219	1650	18.00	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
60	20241120	140358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	165	2	9.24	230321973	120376	1022.30	1780	1990	1780	2320	1250	1785	1913.35	1.15	1828	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	322	40.62	0.61	12	0.73	48.00	3190.00	2375	20231219	-17.89	1650	20240913	18.18	2290	-14.85	20240105	1650	18.18	20240913	2375	-17.89	20231219	1650	18.18	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
61	20241120	130359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1926	141	2	7.90	223597686	116876	992.58	1780	1990	1780	2320	1250	1785	1913.12	1.15	1802	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	318	40.12	0.60	12	0.71	48.00	3190.00	2375	20231219	-18.91	1650	20240913	16.73	2290	-15.90	20240105	1650	16.73	20240913	2375	-18.91	20231219	1650	16.73	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
62	20241120	120400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1960	175	2	9.80	208387238	109033	925.97	1780	1990	1780	2320	1250	1785	1911.23	1.15	1512	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	323	40.83	0.61	12	0.66	48.00	3190.00	2375	20231219	-17.47	1650	20240913	18.79	2290	-14.41	20240105	1650	18.79	20240913	2375	-17.47	20231219	1650	18.79	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
63	20241120	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1937	152	2	8.52	152698186	80590	684.42	1780	1956	1780	2320	1250	1785	1894.75	1.15	1529	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	320	40.35	0.61	12	0.49	48.00	3190.00	2375	20231219	-18.44	1650	20240913	17.39	2290	-15.41	20240105	1650	17.39	20240913	2375	-18.44	20231219	1650	17.39	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
64	20241120	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1904	119	2	6.67	76655410	40844	346.87	1780	1956	1780	2320	1250	1785	1876.79	1.15	1676	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	314	39.67	0.60	12	0.25	48.00	3190.00	2375	20231219	-19.83	1650	20240913	15.39	2290	-16.86	20240105	1650	15.39	20240913	2375	-19.83	20231219	1650	15.39	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
65	20241120	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1780	-5	5	-0.28	87220	49	0.42	1780	1780	1780	2320	1250	1785	1780.00	1.15	0	1882	1833	1780	1731	1678	1807	1705	87	535	500	1210	1	1	16503790	294	37.08	0.56	12	0.00	48.00	3190.00	2375	20231219	-25.05	1650	20240913	7.88	2290	-22.27	20240105	1650	7.88	20240913	2375	-25.05	20231219	1650	7.88	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
66	20241119	160341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1785	-22	5	-1.22	20870034	11757	66.82	1807	1829	1727	2345	1265	1807	1775.03	1.15	-6	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	295	37.19	0.56	12	0.07	48.00	3190.00	2375	20231219	-24.84	1650	20240913	8.18	2290	-22.05	20240105	1650	8.18	20240913	2375	-24.84	20231219	1650	8.18	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
67	20241119	150345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1785	-22	5	-1.22	16836099	9497	53.98	1807	1829	1727	2345	1265	1807	1772.78	1.15	1554	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	295	37.19	0.56	12	0.06	48.00	3190.00	2375	20231219	-24.84	1650	20240913	8.18	2290	-22.05	20240105	1650	8.18	20240913	2375	-24.84	20231219	1650	8.18	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
68	20241119	140343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1783	-24	5	-1.33	9333052	5255	29.87	1807	1829	1727	2345	1265	1807	1776.03	1.15	1554	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	294	37.15	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.93	1650	20240913	8.06	2290	-22.14	20240105	1650	8.06	20240913	2375	-24.93	20231219	1650	8.06	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
69	20241119	130344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1806	-1	5	-0.06	1158928	638	3.63	1807	1829	1806	2345	1265	1807	1816.50	1.15	25	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	298	37.62	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.96	1650	20240913	9.45	2290	-21.14	20240105	1650	9.45	20240913	2375	-23.96	20231219	1650	9.45	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
70	20241119	120341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	13	2	0.72	1029886	567	3.22	1807	1829	1807	2345	1265	1807	1816.38	1.15	30	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	300	37.92	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
71	20241119	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	13	2	0.72	680620	374	2.13	1807	1829	1807	2345	1265	1807	1819.84	1.15	23	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	300	37.92	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
72	20241119	100354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1828	21	2	1.16	365133	200	1.14	1807	1829	1807	2345	1265	1807	1825.66	1.15	-6	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	302	38.08	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.03	1650	20240913	10.79	2290	-20.17	20240105	1650	10.79	20240913	2375	-23.03	20231219	1650	10.79	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
73	20241119	090352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	13	2	0.72	63568	35	0.20	1807	1820	1807	2345	1265	1807	1816.23	1.15	-6	1856	1831	1806	1781	1756	1819	1769	87	538	500	1220	1	1	16503790	300	37.92	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	189317	N	N	N	N
74	20241118	160342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1807	-18	5	-0.99	31887454	17590	133.83	1825	1831	1781	2370	1278	1825	1812.82	1.15	234	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	298	37.65	0.57	12	0.11	48.00	3190.00	2375	20231219	-23.92	1650	20240913	9.52	2290	-21.09	20240105	1650	9.52	20240913	2375	-23.92	20231219	1650	9.52	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
75	20241118	150345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1798	-27	5	-1.48	29251396	16120	122.64	1825	1831	1781	2370	1278	1825	1814.60	1.15	61	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	297	37.46	0.56	12	0.10	48.00	3190.00	2375	20231219	-24.29	1650	20240913	8.97	2290	-21.48	20240105	1650	8.97	20240913	2375	-24.29	20231219	1650	8.97	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
76	20241118	140345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	-20	5	-1.10	26546430	14612	111.17	1825	1831	1791	2370	1278	1825	1816.76	1.15	-61	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	298	37.60	0.57	12	0.09	48.00	3190.00	2375	20231219	-24.00	1650	20240913	9.39	2290	-21.18	20240105	1650	9.39	20240913	2375	-24.00	20231219	1650	9.39	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
77	20241118	130344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1807	-18	5	-0.99	26476018	14573	110.87	1825	1831	1791	2370	1278	1825	1816.79	1.15	-58	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	298	37.65	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.92	1650	20240913	9.52	2290	-21.09	20240105	1650	9.52	20240913	2375	-23.92	20231219	1650	9.52	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
78	20241118	120345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1807	-18	5	-0.99	26436264	14551	110.70	1825	1831	1791	2370	1278	1825	1816.80	1.15	-61	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	298	37.65	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.92	1650	20240913	9.52	2290	-21.09	20240105	1650	9.52	20240913	2375	-23.92	20231219	1650	9.52	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
79	20241118	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1814	-11	5	-0.60	26010565	14314	108.90	1825	1831	1802	2370	1278	1825	1817.14	1.15	-41	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	299	37.79	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.62	1650	20240913	9.94	2290	-20.79	20240105	1650	9.94	20240913	2375	-23.62	20231219	1650	9.94	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
80	20241118	100344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	-22	5	-1.21	23613377	12985	98.79	1825	1831	1802	2370	1278	1825	1818.51	1.15	-41	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	298	37.56	0.57	12	0.08	48.00	3190.00	2375	20231219	-24.08	1650	20240913	9.27	2290	-21.27	20240105	1650	9.27	20240913	2375	-24.08	20231219	1650	9.27	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
81	20241118	090340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	0	3	0.00	795700	436	3.32	1825	1825	1825	2370	1278	1825	1825.00	1.15	-6	1875	1849	1804	1778	1733	1863	1792	87	545	500	1240	1	1	16503790	301	38.02	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	189043	N	N	N	N
82	20241115	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	50	2	2.82	23741129	13144	154.24	1770	1830	1759	2305	1243	1775	1806.09	1.14	965	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	301	38.02	0.57	12	0.08	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
83	20241115	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1819	44	2	2.48	21946845	12154	142.62	1770	1830	1759	2305	1243	1775	1805.73	1.14	1133	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	300	37.90	0.57	12	0.07	48.00	3190.00	2375	20231219	-23.41	1650	20240913	10.24	2290	-20.57	20240105	1650	10.24	20240913	2375	-23.41	20231219	1650	10.24	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
84	20241115	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	50	2	2.82	21392286	11845	138.99	1770	1830	1759	2305	1243	1775	1806.02	1.14	925	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	301	38.02	0.57	12	0.07	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
85	20241115	130358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1828	53	2	2.99	21388633	11843	138.97	1770	1830	1759	2305	1243	1775	1806.01	1.14	924	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	302	38.08	0.57	12	0.07	48.00	3190.00	2375	20231219	-23.03	1650	20240913	10.79	2290	-20.17	20240105	1650	10.79	20240913	2375	-23.03	20231219	1650	10.79	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
86	20241115	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1830	55	2	3.10	20775238	11502	134.97	1770	1830	1759	2305	1243	1775	1806.23	1.14	878	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	302	38.12	0.57	12	0.07	48.00	3190.00	2375	20231219	-22.95	1650	20240913	10.91	2290	-20.09	20240105	1650	10.91	20240913	2375	-22.95	20231219	1650	10.91	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
87	20241115	110351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1813	38	2	2.14	14194066	7899	92.69	1770	1830	1759	2305	1243	1775	1796.94	1.14	757	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	299	37.77	0.57	12	0.05	48.00	3190.00	2375	20231219	-23.66	1650	20240913	9.88	2290	-20.83	20240105	1650	9.88	20240913	2375	-23.66	20231219	1650	9.88	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
88	20241115	100352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1782	7	2	0.39	8014029	4453	52.25	1770	1830	1759	2305	1243	1775	1799.69	1.14	282	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	294	37.12	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.97	1650	20240913	8.00	2290	-22.18	20240105	1650	8.00	20240913	2375	-24.97	20231219	1650	8.00	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
89	20241115	090406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1775	0	3	0.00	0	0	0.00	0	0	0	2305	1243	1775	0.00	1.14	0	1795	1784	1766	1755	1737	1790	1761	87	530	500	1200	1	1	16503790	293	36.98	0.56	12	0.00	48.00	3190.00	2375	20231219	-25.26	1650	20240913	7.58	2290	-22.49	20240105	1650	7.58	20240913	2375	-25.26	20231219	1650	7.58	20240913	0.09	N	026040	500	86 억	187780	N	N	N	N
90	20241114	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1775	1	2	0.06	12775084	7252	117.61	1774	1777	1748	2305	1242	1774	1761.59	1.13	936	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	293	36.98	0.56	12	0.04	48.00	3190.00	2375	20231219	-25.26	1650	20240913	7.58	2290	-22.49	20240105	1650	7.58	20240913	2375	-25.26	20231219	1650	7.58	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
91	20241114	150349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1775	1	2	0.06	11396495	6471	104.95	1774	1777	1748	2305	1242	1774	1761.16	1.13	926	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	293	36.98	0.56	12	0.04	48.00	3190.00	2375	20231219	-25.26	1650	20240913	7.58	2290	-22.49	20240105	1650	7.58	20240913	2375	-25.26	20231219	1650	7.58	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
92	20241114	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1775	1	2	0.06	11343245	6441	104.46	1774	1777	1748	2305	1242	1774	1761.10	1.13	921	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	293	36.98	0.56	12	0.04	48.00	3190.00	2375	20231219	-25.26	1650	20240913	7.58	2290	-22.49	20240105	1650	7.58	20240913	2375	-25.26	20231219	1650	7.58	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
93	20241114	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1765	-9	5	-0.51	9915427	5633	91.36	1774	1777	1748	2305	1242	1774	1760.24	1.13	792	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	291	36.77	0.55	12	0.03	48.00	3190.00	2375	20231219	-25.68	1650	20240913	6.97	2290	-22.93	20240105	1650	6.97	20240913	2375	-25.68	20231219	1650	6.97	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
94	20241114	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	-11	5	-0.62	5080274	2885	46.79	1774	1777	1749	2305	1242	1774	1760.93	1.13	344	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	291	36.73	0.55	12	0.02	48.00	3190.00	2375	20231219	-25.77	1650	20240913	6.85	2290	-23.01	20240105	1650	6.85	20240913	2375	-25.77	20231219	1650	6.85	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
95	20241114	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	0	3	0.00	4643492	2636	42.75	1774	1777	1750	2305	1242	1774	1761.57	1.13	322	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	293	36.96	0.56	12	0.02	48.00	3190.00	2375	20231219	-25.31	1650	20240913	7.52	2290	-22.53	20240105	1650	7.52	20240913	2375	-25.31	20231219	1650	7.52	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
96	20241114	100401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1760	-14	5	-0.79	750411	424	6.88	1774	1774	1760	2305	1242	1774	1769.84	1.13	-5	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	290	36.67	0.55	12	0.00	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
97	20241114	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	0	3	0.00	0	0	0.00	0	0	0	2305	1242	1774	0.00	1.13	0	1835	1804	1781	1750	1727	1793	1739	87	531	500	1200	1	1	16503790	293	36.96	0.56	12	0.00	48.00	3190.00	2375	20231219	-25.31	1650	20240913	7.52	2290	-22.53	20240105	1650	7.52	20240913	2375	-25.31	20231219	1650	7.52	20240913	0.09	N	026040	500	86 억	186892	N	N	N	N
98	20241113	160148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	-38	5	-2.10	10939594	6166	83.60	1812	1812	1758	2355	1269	1812	1774.18	1.13	-46	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	293	36.96	0.56	12	0.04	48.00	3190.00	2375	20231219	-25.31	1650	20240913	7.52	2290	-22.53	20240105	1650	7.52	20240913	2375	-25.31	20231219	1650	7.52	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
99	20241113	150201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1774	-38	5	-2.10	9850358	5552	75.27	1812	1812	1758	2355	1269	1812	1774.20	1.13	139	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	293	36.96	0.56	12	0.03	48.00	3190.00	2375	20231219	-25.31	1650	20240913	7.52	2290	-22.53	20240105	1650	7.52	20240913	2375	-25.31	20231219	1650	7.52	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
100	20241113	140157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1783	-29	5	-1.60	9559403	5387	73.03	1812	1812	1758	2355	1269	1812	1774.53	1.13	140	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	294	37.15	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.93	1650	20240913	8.06	2290	-22.14	20240105	1650	8.06	20240913	2375	-24.93	20231219	1650	8.06	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
101	20241113	130156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1785	-27	5	-1.49	9409631	5303	71.90	1812	1812	1758	2355	1269	1812	1774.40	1.13	208	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	295	37.19	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.84	1650	20240913	8.18	2290	-22.05	20240105	1650	8.18	20240913	2375	-24.84	20231219	1650	8.18	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
102	20241113	120154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1788	-24	5	-1.32	8854466	4992	67.68	1812	1812	1758	2355	1269	1812	1773.73	1.13	208	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	295	37.25	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.72	1650	20240913	8.36	2290	-21.92	20240105	1650	8.36	20240913	2375	-24.72	20231219	1650	8.36	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
103	20241113	110154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1760	-52	5	-2.87	8795416	4959	67.23	1812	1812	1758	2355	1269	1812	1773.63	1.13	209	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	290	36.67	0.55	12	0.03	48.00	3190.00	2375	20231219	-25.89	1650	20240913	6.67	2290	-23.14	20240105	1650	6.67	20240913	2375	-25.89	20231219	1650	6.67	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
104	20241113	100154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	-12	5	-0.66	303610	168	2.28	1812	1812	1800	2355	1269	1812	1807.20	1.13	-11	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	297	37.50	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.21	1650	20240913	9.09	2290	-21.40	20240105	1650	9.09	20240913	2375	-24.21	20231219	1650	9.09	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
105	20241113	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1812	0	3	0.00	105096	58	0.79	1812	1812	1812	2355	1269	1812	1812.00	1.13	-8	1846	1828	1814	1796	1782	1822	1790	87	543	500	1230	1	1	16503790	299	37.75	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.71	1650	20240913	9.82	2290	-20.87	20240105	1650	9.82	20240913	2375	-23.71	20231219	1650	9.82	20240913	0.09	N	026040	500	86 억	186930	N	N	N	N
106	20241112	160337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1812	-35	5	-1.89	13308555	7356	38.14	1825	1832	1800	2400	1293	1847	1809.21	1.13	-93	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	299	37.75	0.57	12	0.04	48.00	3190.00	2375	20231219	-23.71	1650	20240913	9.82	2290	-20.87	20240105	1650	9.82	20240913	2375	-23.71	20231219	1650	9.82	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
107	20241112	150340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1813	-34	5	-1.84	12230449	6761	35.06	1825	1832	1800	2400	1293	1847	1808.97	1.13	-89	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	299	37.77	0.57	12	0.04	48.00	3190.00	2375	20231219	-23.66	1650	20240913	9.88	2290	-20.83	20240105	1650	9.88	20240913	2375	-23.66	20231219	1650	9.88	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
108	20241112	140345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1816	-31	5	-1.68	9104827	5033	26.10	1825	1832	1800	2400	1293	1847	1809.03	1.13	-25	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	300	37.83	0.57	12	0.03	48.00	3190.00	2375	20231219	-23.54	1650	20240913	10.06	2290	-20.70	20240105	1650	10.06	20240913	2375	-23.54	20231219	1650	10.06	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
109	20241112	130339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1818	-29	5	-1.57	9103011	5032	26.09	1825	1832	1800	2400	1293	1847	1809.02	1.13	-25	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	300	37.88	0.57	12	0.03	48.00	3190.00	2375	20231219	-23.45	1650	20240913	10.18	2290	-20.61	20240105	1650	10.18	20240913	2375	-23.45	20231219	1650	10.18	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
110	20241112	120340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1802	-45	5	-2.44	5849292	3226	16.73	1825	1832	1800	2400	1293	1847	1813.17	1.13	-25	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	297	37.54	0.56	12	0.02	48.00	3190.00	2375	20231219	-24.13	1650	20240913	9.21	2290	-21.31	20240105	1650	9.21	20240913	2375	-24.13	20231219	1650	9.21	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
111	20241112	110339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	-22	5	-1.19	3945780	2170	11.25	1825	1832	1800	2400	1293	1847	1818.33	1.13	4	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	301	38.02	0.57	12	0.01	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
112	20241112	100339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1829	-18	5	-0.97	1702822	936	4.85	1825	1832	1800	2400	1293	1847	1819.25	1.13	4	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	302	38.10	0.57	12	0.01	48.00	3190.00	2375	20231219	-22.99	1650	20240913	10.85	2290	-20.13	20240105	1650	10.85	20240913	2375	-22.99	20231219	1650	10.85	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
113	20241112	090338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	-22	5	-1.19	23725	13	0.07	1825	1825	1825	2400	1293	1847	1825.00	1.13	0	1961	1903	1832	1774	1703	1868	1739	87	553	500	1250	1	1	16503790	301	38.02	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	187024	N	N	N	N
114	20241111	160336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1847	-16	5	-0.86	34864911	19151	614.80	1863	1890	1761	2420	1305	1863	1820.53	1.13	97	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	305	38.48	0.58	12	0.12	48.00	3190.00	2375	20231219	-22.23	1650	20240913	11.94	2290	-19.34	20240105	1650	11.94	20240913	2375	-22.23	20231219	1650	11.94	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
115	20241111	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1846	-17	5	-0.91	28288393	15580	500.16	1863	1890	1761	2420	1305	1863	1815.69	1.13	111	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	305	38.46	0.58	12	0.09	48.00	3190.00	2375	20231219	-22.27	1650	20240913	11.88	2290	-19.39	20240105	1650	11.88	20240913	2375	-22.27	20231219	1650	11.88	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
116	20241111	140340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1846	-17	5	-0.91	25057675	13788	442.63	1863	1890	1761	2420	1305	1863	1817.35	1.13	1	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	305	38.46	0.58	12	0.08	48.00	3190.00	2375	20231219	-22.27	1650	20240913	11.88	2290	-19.39	20240105	1650	11.88	20240913	2375	-22.27	20231219	1650	11.88	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
117	20241111	130338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	-18	5	-0.97	22000951	12107	388.67	1863	1890	1761	2420	1305	1863	1817.21	1.13	36	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	304	38.44	0.58	12	0.07	48.00	3190.00	2375	20231219	-22.32	1650	20240913	11.82	2290	-19.43	20240105	1650	11.82	20240913	2375	-22.32	20231219	1650	11.82	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
118	20241111	120338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1850	-13	5	-0.70	21064871	11594	372.20	1863	1890	1761	2420	1305	1863	1816.88	1.13	21	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	305	38.54	0.58	12	0.07	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
119	20241111	110338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1878	15	2	0.81	4001557	2149	68.99	1863	1890	1839	2420	1305	1863	1862.06	1.13	13	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	310	39.12	0.59	12	0.01	48.00	3190.00	2375	20231219	-20.93	1650	20240913	13.82	2290	-17.99	20240105	1650	13.82	20240913	2375	-20.93	20231219	1650	13.82	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
120	20241111	100336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1871	8	2	0.43	1962469	1059	34.00	1863	1890	1839	2420	1305	1863	1853.13	1.13	13	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	309	38.98	0.59	12	0.01	48.00	3190.00	2375	20231219	-21.22	1650	20240913	13.39	2290	-18.30	20240105	1650	13.39	20240913	2375	-21.22	20231219	1650	13.39	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
121	20241111	090336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1888	25	2	1.34	285382	152	4.88	1863	1890	1863	2420	1305	1863	1877.51	1.13	34	1882	1872	1861	1851	1840	1867	1846	87	557	500	1260	1	1	16503790	312	39.33	0.59	12	0.00	48.00	3190.00	2375	20231219	-20.51	1650	20240913	14.42	2290	-17.55	20240105	1650	14.42	20240913	2375	-20.51	20231219	1650	14.42	20240913	0.09	N	026040	500	86 억	186927	N	N	N	N
122	20241108	160334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1863	-5	5	-0.27	5774001	3112	30.43	1868	1871	1850	2425	1308	1868	1855.40	1.13	6	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	307	38.81	0.58	12	0.02	48.00	3190.00	2375	20231219	-21.56	1650	20240913	12.91	2290	-18.65	20240105	1650	12.91	20240913	2375	-21.56	20231219	1650	12.91	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
123	20241108	150340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1864	-4	5	-0.21	5292482	2853	27.89	1868	1871	1850	2425	1308	1868	1855.06	1.13	6	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	308	38.83	0.58	12	0.02	48.00	3190.00	2375	20231219	-21.52	1650	20240913	12.97	2290	-18.60	20240105	1650	12.97	20240913	2375	-21.52	20231219	1650	12.97	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
124	20241108	140337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1866	-2	5	-0.11	2809656	1513	14.79	1868	1871	1855	2425	1308	1868	1857.01	1.13	6	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	308	38.88	0.58	12	0.01	48.00	3190.00	2375	20231219	-21.43	1650	20240913	13.09	2290	-18.52	20240105	1650	13.09	20240913	2375	-21.43	20231219	1650	13.09	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
125	20241108	130337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	-1	5	-0.05	2792944	1504	14.70	1868	1871	1855	2425	1308	1868	1857.01	1.13	6	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	308	38.90	0.59	12	0.01	48.00	3190.00	2375	20231219	-21.39	1650	20240913	13.15	2290	-18.47	20240105	1650	13.15	20240913	2375	-21.39	20231219	1650	13.15	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
126	20241108	120339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	-1	5	-0.05	2792944	1504	14.70	1868	1871	1855	2425	1308	1868	1857.01	1.13	6	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	308	38.90	0.59	12	0.01	48.00	3190.00	2375	20231219	-21.39	1650	20240913	13.15	2290	-18.47	20240105	1650	13.15	20240913	2375	-21.39	20231219	1650	13.15	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
127	20241108	110339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	-1	5	-0.05	2733431	1472	14.39	1868	1871	1855	2425	1308	1868	1856.95	1.13	0	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	308	38.90	0.59	12	0.01	48.00	3190.00	2375	20231219	-21.39	1650	20240913	13.15	2290	-18.47	20240105	1650	13.15	20240913	2375	-21.39	20231219	1650	13.15	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
128	20241108	100340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1855	-13	5	-0.70	609047	327	3.20	1868	1871	1855	2425	1308	1868	1862.53	1.13	0	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	306	38.65	0.58	12	0.00	48.00	3190.00	2375	20231219	-21.89	1650	20240913	12.42	2290	-19.00	20240105	1650	12.42	20240913	2375	-21.89	20231219	1650	12.42	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
129	20241108	090334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1871	3	2	0.16	229775	123	1.20	1868	1871	1868	2425	1308	1868	1868.09	1.13	0	1934	1901	1865	1832	1796	1917	1848	87	557	500	1270	1	1	16503790	309	38.98	0.59	12	0.00	48.00	3190.00	2375	20231219	-21.22	1650	20240913	13.39	2290	-18.30	20240105	1650	13.39	20240913	2375	-21.22	20231219	1650	13.39	20240913	0.09	N	026040	500	86 억	186921	N	N	N	N
130	20241107	160334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1868	12	2	0.65	18983503	10228	34.36	1850	1898	1829	2410	1300	1856	1856.03	1.13	-46	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	308	38.92	0.59	12	0.06	48.00	3190.00	2375	20231219	-21.35	1650	20240913	13.21	2290	-18.43	20240105	1650	13.21	20240913	2375	-21.35	20231219	1650	13.21	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
131	20241107	150336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	11	2	0.59	16479299	8887	29.85	1850	1898	1829	2410	1300	1856	1854.21	1.13	-43	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	308	38.90	0.59	12	0.05	48.00	3190.00	2375	20231219	-21.39	1650	20240913	13.15	2290	-18.47	20240105	1650	13.15	20240913	2375	-21.39	20231219	1650	13.15	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
132	20241107	140338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	14	2	0.75	13520874	7288	24.48	1850	1898	1829	2410	1300	1856	1855.17	1.13	-43	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	309	38.96	0.59	12	0.04	48.00	3190.00	2375	20231219	-21.26	1650	20240913	13.33	2290	-18.34	20240105	1650	13.33	20240913	2375	-21.26	20231219	1650	13.33	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
133	20241107	130339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1868	12	2	0.65	13448045	7249	24.35	1850	1898	1829	2410	1300	1856	1855.10	1.13	-36	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	308	38.92	0.59	12	0.04	48.00	3190.00	2375	20231219	-21.35	1650	20240913	13.21	2290	-18.43	20240105	1650	13.21	20240913	2375	-21.35	20231219	1650	13.21	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
134	20241107	120337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1860	4	2	0.22	10474704	5642	18.95	1850	1898	1829	2410	1300	1856	1856.61	1.13	-136	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	307	38.75	0.58	12	0.03	48.00	3190.00	2375	20231219	-21.68	1650	20240913	12.73	2290	-18.78	20240105	1650	12.73	20240913	2375	-21.68	20231219	1650	12.73	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
135	20241107	110336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1877	21	2	1.13	9780540	5269	17.70	1850	1898	1829	2410	1300	1856	1856.27	1.13	-140	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	310	39.10	0.59	12	0.03	48.00	3190.00	2375	20231219	-20.97	1650	20240913	13.76	2290	-18.03	20240105	1650	13.76	20240913	2375	-20.97	20231219	1650	13.76	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
136	20241107	100335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1879	23	2	1.24	9592950	5169	17.36	1850	1898	1829	2410	1300	1856	1855.85	1.13	-125	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	310	39.15	0.59	12	0.03	48.00	3190.00	2375	20231219	-20.88	1650	20240913	13.88	2290	-17.95	20240105	1650	13.88	20240913	2375	-20.88	20231219	1650	13.88	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
137	20241107	090336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1850	-6	5	-0.32	1255450	677	2.27	1850	1850	1850	2410	1300	1856	1850.00	1.13	5	1945	1900	1835	1790	1725	1923	1813	87	554	500	1260	1	1	16503790	305	38.54	0.58	12	0.00	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	186967	N	N	N	N
138	20241106	160338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1856	62	2	3.46	54822641	29767	1858.11	1776	1880	1770	2330	1256	1794	1841.72	1.13	1048	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	306	38.67	0.58	12	0.18	48.00	3190.00	2375	20231219	-21.85	1650	20240913	12.48	2290	-18.95	20240105	1650	12.48	20240913	2375	-21.85	20231219	1650	12.48	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
139	20241106	150347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1848	54	2	3.01	51728941	28097	1753.87	1776	1880	1770	2330	1256	1794	1841.08	1.13	1199	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	305	38.50	0.58	12	0.17	48.00	3190.00	2375	20231219	-22.19	1650	20240913	12.00	2290	-19.30	20240105	1650	12.00	20240913	2375	-22.19	20231219	1650	12.00	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
140	20241106	140345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1860	66	2	3.68	46344553	25194	1572.66	1776	1880	1770	2330	1256	1794	1839.51	1.13	1010	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	307	38.75	0.58	12	0.15	48.00	3190.00	2375	20231219	-21.68	1650	20240913	12.73	2290	-18.78	20240105	1650	12.73	20240913	2375	-21.68	20231219	1650	12.73	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
141	20241106	130345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	82	2	4.57	33363949	18095	1129.53	1776	1880	1770	2330	1256	1794	1843.82	1.13	1016	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	310	39.08	0.59	12	0.11	48.00	3190.00	2375	20231219	-21.01	1650	20240913	13.70	2290	-18.08	20240105	1650	13.70	20240913	2375	-21.01	20231219	1650	13.70	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
142	20241106	120336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	6	2	0.33	4731620	2648	165.29	1776	1800	1770	2330	1256	1794	1786.87	1.13	95	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	297	37.50	0.56	12	0.02	48.00	3190.00	2375	20231219	-24.21	1650	20240913	9.09	2290	-21.40	20240105	1650	9.09	20240913	2375	-24.21	20231219	1650	9.09	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
143	20241106	110340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1780	-14	5	-0.78	4479633	2508	156.55	1776	1799	1770	2330	1256	1794	1786.14	1.13	74	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	294	37.08	0.56	12	0.02	48.00	3190.00	2375	20231219	-25.05	1650	20240913	7.88	2290	-22.27	20240105	1650	7.88	20240913	2375	-25.05	20231219	1650	7.88	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
144	20241106	100340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1796	2	2	0.11	3405993	1905	118.91	1776	1796	1770	2330	1256	1794	1787.92	1.13	52	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	296	37.42	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.38	1650	20240913	8.85	2290	-21.57	20240105	1650	8.85	20240913	2375	-24.38	20231219	1650	8.85	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
145	20241106	090338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1776	-18	5	-1.00	625163	352	21.97	1776	1787	1776	2330	1256	1794	1776.03	1.13	279	1814	1804	1787	1777	1760	1795	1768	87	536	500	1210	1	1	16503790	293	37.00	0.56	12	0.00	48.00	3190.00	2375	20231219	-25.22	1650	20240913	7.64	2290	-22.45	20240105	1650	7.64	20240913	2375	-25.22	20231219	1650	7.64	20240913	0.09	N	026040	500	86 억	185851	N	N	N	N
146	20241105	160330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-5	5	-0.28	2863076	1602	20.98	1797	1797	1770	2335	1260	1799	1787.19	1.12	200	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.38	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
147	20241105	150337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-5	5	-0.28	2515040	1408	18.44	1797	1797	1770	2335	1260	1799	1786.25	1.12	206	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.38	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
148	20241105	140334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	-6	5	-0.33	1514772	847	11.09	1797	1797	1770	2335	1260	1799	1788.40	1.12	80	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.35	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.51	1650	20240913	8.67	2290	-21.70	20240105	1650	8.67	20240913	2375	-24.51	20231219	1650	8.67	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
149	20241105	130335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	-6	5	-0.33	1250408	699	9.16	1797	1797	1770	2335	1260	1799	1788.85	1.12	55	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.35	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.51	1650	20240913	8.67	2290	-21.70	20240105	1650	8.67	20240913	2375	-24.51	20231219	1650	8.67	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
150	20241105	120334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-5	5	-0.28	787814	441	5.78	1797	1797	1770	2335	1260	1799	1786.43	1.12	29	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.38	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
151	20241105	110327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-5	5	-0.28	671526	376	4.92	1797	1797	1770	2335	1260	1799	1785.97	1.12	25	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.38	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
152	20241105	100333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-5	5	-0.28	632058	354	4.64	1797	1797	1770	2335	1260	1799	1785.47	1.12	23	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	296	37.38	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
153	20241105	090331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	-2	5	-0.11	21564	12	0.16	1797	1797	1797	2335	1260	1799	1797.00	1.12	6	1831	1815	1793	1777	1755	1804	1766	87	536	500	1220	1	1	16503790	297	37.44	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.34	1650	20240913	8.91	2290	-21.53	20240105	1650	8.91	20240913	2375	-24.34	20231219	1650	8.91	20240913	0.09	N	026040	500	86 억	185596	N	N	N	N
154	20241104	160330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1799	-23	5	-1.26	13693180	7635	221.95	1809	1809	1771	2365	1276	1822	1793.46	1.12	753	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	297	37.48	0.56	12	0.05	48.00	3190.00	2375	20231219	-24.25	1650	20240913	9.03	2290	-21.44	20240105	1650	9.03	20240913	2375	-24.25	20231219	1650	9.03	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
155	20241104	150337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	-22	5	-1.21	7452433	4149	120.61	1809	1809	1780	2365	1276	1822	1796.20	1.12	307	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	297	37.50	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.21	1650	20240913	9.09	2290	-21.40	20240105	1650	9.09	20240913	2375	-24.21	20231219	1650	9.09	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
156	20241104	140330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	-25	5	-1.37	3473130	1932	56.16	1809	1809	1780	2365	1276	1822	1797.69	1.12	-7	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	297	37.44	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.34	1650	20240913	8.91	2290	-21.53	20240105	1650	8.91	20240913	2375	-24.34	20231219	1650	8.91	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
157	20241104	130256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	-25	5	-1.37	3413829	1899	55.20	1809	1809	1780	2365	1276	1822	1797.70	1.12	-12	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	297	37.44	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.34	1650	20240913	8.91	2290	-21.53	20240105	1650	8.91	20240913	2375	-24.34	20231219	1650	8.91	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
158	20241104	120325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	-25	5	-1.37	2978281	1656	48.14	1809	1809	1794	2365	1276	1822	1798.48	1.12	-12	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	297	37.44	0.56	12	0.01	48.00	3190.00	2375	20231219	-24.34	1650	20240913	8.91	2290	-21.53	20240105	1650	8.91	20240913	2375	-24.34	20231219	1650	8.91	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
159	20241104	110324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	-25	5	-1.37	951309	528	15.35	1809	1809	1797	2365	1276	1822	1801.72	1.12	-20	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	297	37.44	0.56	12	0.00	48.00	3190.00	2375	20231219	-24.34	1650	20240913	8.91	2290	-21.53	20240105	1650	8.91	20240913	2375	-24.34	20231219	1650	8.91	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
160	20241104	100322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1809	-13	5	-0.71	366319	203	5.90	1809	1809	1800	2365	1276	1822	1804.53	1.12	0	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	299	37.69	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.83	1650	20240913	9.64	2290	-21.00	20240105	1650	9.64	20240913	2375	-23.83	20231219	1650	9.64	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
161	20241104	090323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1809	-13	5	-0.71	3618	2	0.06	1809	1809	1809	2365	1276	1822	1809.00	1.12	0	1845	1833	1816	1804	1787	1825	1796	87	543	500	1230	1	1	16503790	299	37.69	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.83	1650	20240913	9.64	2290	-21.00	20240105	1650	9.64	20240913	2375	-23.83	20231219	1650	9.64	20240913	0.09	N	026040	500	86 억	184824	N	N	N	N
162	20241101	160315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1822	3	2	0.16	6040307	3338	22.67	1827	1828	1799	2360	1274	1819	1807.28	1.12	-21	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	301	37.96	0.57	12	0.02	48.00	3190.00	2375	20231219	-23.28	1650	20240913	10.42	2290	-20.44	20240105	1650	10.42	20240913	2375	-23.28	20231219	1650	10.42	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
163	20241101	150324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1819	0	3	0.00	4996301	2765	18.78	1827	1828	1799	2360	1274	1819	1806.98	1.12	25	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	300	37.90	0.57	12	0.02	48.00	3190.00	2375	20231219	-23.41	1650	20240913	10.24	2290	-20.57	20240105	1650	10.24	20240913	2375	-23.41	20231219	1650	10.24	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
164	20241101	140315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1823	4	2	0.22	4745850	2626	17.84	1827	1828	1799	2360	1274	1819	1807.25	1.12	41	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	301	37.98	0.57	12	0.02	48.00	3190.00	2375	20231219	-23.24	1650	20240913	10.48	2290	-20.39	20240105	1650	10.48	20240913	2375	-23.24	20231219	1650	10.48	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
165	20241101	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1822	3	2	0.16	4744027	2625	17.83	1827	1828	1799	2360	1274	1819	1807.25	1.12	41	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	301	37.96	0.57	12	0.02	48.00	3190.00	2375	20231219	-23.28	1650	20240913	10.42	2290	-20.44	20240105	1650	10.42	20240913	2375	-23.28	20231219	1650	10.42	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
166	20241101	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1824	5	2	0.27	3235335	1787	12.14	1827	1828	1799	2360	1274	1819	1810.48	1.12	41	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	301	38.00	0.57	12	0.01	48.00	3190.00	2375	20231219	-23.20	1650	20240913	10.55	2290	-20.35	20240105	1650	10.55	20240913	2375	-23.20	20231219	1650	10.55	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
167	20241101	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1824	5	2	0.27	2767351	1530	10.39	1827	1828	1799	2360	1274	1819	1808.73	1.12	-5	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	301	38.00	0.57	12	0.01	48.00	3190.00	2375	20231219	-23.20	1650	20240913	10.55	2290	-20.35	20240105	1650	10.55	20240913	2375	-23.20	20231219	1650	10.55	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
168	20241101	100345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1827	8	2	0.44	2546400	1409	9.57	1827	1828	1799	2360	1274	1819	1807.24	1.12	-5	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	302	38.06	0.57	12	0.01	48.00	3190.00	2375	20231219	-23.07	1650	20240913	10.73	2290	-20.22	20240105	1650	10.73	20240913	2375	-23.07	20231219	1650	10.73	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N
169	20241101	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	-14	5	-0.77	889240	491	3.33	1827	1827	1805	2360	1274	1819	1811.08	1.12	-5	1866	1842	1806	1782	1746	1854	1794	87	541	500	1230	1	1	16503790	298	37.60	0.57	12	0.00	48.00	3190.00	2375	20231219	-24.00	1650	20240913	9.39	2290	-21.18	20240105	1650	9.39	20240913	2375	-24.00	20231219	1650	9.39	20240913	0.09	N	026040	500	86 억	184832	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History