KissMeData/376180/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	161333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	-120	5	-4.50	414778555	161690	219.76	2650	2665	2525	3460	1870	2665	2565.27	1.00	-31123	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	471	10.52	1.29	12	0.87	242.00	1977.00	6160	20231228	-58.69	2350	20240806	8.30	5870	-56.64	20240104	2350	8.30	20240806	6160	-58.69	20231228	2350	8.30	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
3	20241129	151350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-125	5	-4.69	387972215	151144	205.43	2650	2665	2525	3460	1870	2665	2566.90	1.00	-29074	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	470	10.50	1.28	12	0.82	242.00	1977.00	6160	20231228	-58.77	2350	20240806	8.09	5870	-56.73	20240104	2350	8.09	20240806	6160	-58.77	20231228	2350	8.09	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
4	20241129	141353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	-95	5	-3.56	338924025	131935	179.32	2650	2665	2525	3460	1870	2665	2568.87	1.00	-28373	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	475	10.62	1.30	12	0.71	242.00	1977.00	6160	20231228	-58.28	2350	20240806	9.36	5870	-56.22	20240104	2350	9.36	20240806	6160	-58.28	20231228	2350	9.36	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
5	20241129	131347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-105	5	-3.94	324392080	126285	171.64	2650	2665	2525	3460	1870	2665	2568.73	1.00	-28364	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	473	10.58	1.29	12	0.68	242.00	1977.00	6160	20231228	-58.44	2350	20240806	8.94	5870	-56.39	20240104	2350	8.94	20240806	6160	-58.44	20231228	2350	8.94	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
6	20241129	121350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-110	5	-4.13	320098070	124610	169.36	2650	2665	2525	3460	1870	2665	2568.80	1.00	-27974	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	472	10.56	1.29	12	0.67	242.00	1977.00	6160	20231228	-58.52	2350	20240806	8.72	5870	-56.47	20240104	2350	8.72	20240806	6160	-58.52	20231228	2350	8.72	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
7	20241129	111352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-100	5	-3.75	311411675	121211	164.74	2650	2665	2525	3460	1870	2665	2569.17	1.00	-27489	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	474	10.60	1.30	12	0.66	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
8	20241129	101344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	-115	5	-4.32	265947155	103419	140.56	2650	2665	2525	3460	1870	2665	2571.55	1.00	-13302	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	472	10.54	1.29	12	0.56	242.00	1977.00	6160	20231228	-58.60	2350	20240806	8.51	5870	-56.56	20240104	2350	8.51	20240806	6160	-58.60	20231228	2350	8.51	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
9	20241129	091349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2605	-60	5	-2.25	109997235	42352	57.56	2650	2665	2575	3460	1870	2665	2597.21	1.00	6379	2725	2695	2665	2635	2605	2710	2650	19	795	100	1650	5	1	18491378	482	10.76	1.32	12	0.23	242.00	1977.00	6160	20231228	-57.71	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.34	N	376180	100	18 억	185750	N	N	N	N
10	20241128	161329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-10	5	-0.37	193112735	72765	127.91	2650	2695	2635	3475	1875	2675	2653.65	1.10	-17336	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	493	11.01	1.35	12	0.39	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
11	20241128	151355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-10	5	-0.37	190620870	71830	126.27	2650	2695	2635	3475	1875	2675	2653.51	1.10	-17296	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	493	11.01	1.35	12	0.39	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
12	20241128	141353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	0	3	0.00	178576615	67313	118.33	2650	2695	2635	3475	1875	2675	2652.63	1.10	-17663	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	495	11.05	1.35	12	0.36	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
13	20241128	131351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	-15	5	-0.56	156879765	59139	103.96	2650	2675	2635	3475	1875	2675	2652.38	1.10	-17545	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	492	10.99	1.35	12	0.32	242.00	1977.00	6160	20231228	-56.82	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
14	20241128	121349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-10	5	-0.37	153256195	57774	101.56	2650	2675	2635	3475	1875	2675	2652.33	1.10	-16845	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	493	11.01	1.35	12	0.31	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
15	20241128	111352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	0	3	0.00	145432150	54827	96.38	2650	2675	2635	3475	1875	2675	2652.19	1.10	-17215	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	495	11.05	1.35	12	0.30	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
16	20241128	101350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	-30	5	-1.12	85790940	32352	56.87	2650	2675	2635	3475	1875	2675	2651.13	1.10	-12785	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	489	10.93	1.34	12	0.17	242.00	1977.00	6160	20231228	-57.06	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6160	-57.06	20231228	2350	12.55	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
17	20241128	091349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	-15	5	-0.56	17058805	6428	11.30	2650	2675	2640	3475	1875	2675	2650.34	1.10	180	2771	2722	2681	2632	2591	2720	2630	19	800	100	1650	5	1	18491378	492	10.99	1.35	12	0.03	242.00	1977.00	6160	20231228	-56.82	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.33	N	376180	100	18 억	203215	N	N	N	N
18	20241127	161314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	0	3	0.00	148799275	55846	98.28	2675	2730	2640	3475	1875	2675	2664.45	1.14	-7893	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	495	11.05	1.35	12	0.30	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
19	20241127	151341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	-25	5	-0.93	143134630	53714	94.53	2675	2730	2640	3475	1875	2675	2664.75	1.14	-7731	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	490	10.95	1.34	12	0.29	242.00	1977.00	6160	20231228	-56.98	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6160	-56.98	20231228	2350	12.77	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
20	20241127	141335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2655	-20	5	-0.75	127561195	47830	84.17	2675	2730	2650	3475	1875	2675	2666.97	1.14	-8105	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	491	10.97	1.34	12	0.26	242.00	1977.00	6160	20231228	-56.90	2350	20240806	12.98	5870	-54.77	20240104	2350	12.98	20240806	6160	-56.90	20231228	2350	12.98	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
21	20241127	131331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-10	5	-0.37	102702175	38475	67.71	2675	2730	2650	3475	1875	2675	2669.32	1.14	-4187	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	493	11.01	1.35	12	0.21	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
22	20241127	121345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	0	3	0.00	97398245	36481	64.20	2675	2730	2650	3475	1875	2675	2669.83	1.14	-3754	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	495	11.05	1.35	12	0.20	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
23	20241127	111340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-10	5	-0.37	87998010	32948	57.98	2675	2730	2650	3475	1875	2675	2670.81	1.14	-2670	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	493	11.01	1.35	12	0.18	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
24	20241127	101340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	10	2	0.37	51670215	19312	33.99	2675	2730	2665	3475	1875	2675	2675.55	1.14	1798	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	496	11.10	1.36	12	0.10	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
25	20241127	091337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	0	3	0.00	9906440	3695	6.50	2675	2730	2670	3475	1875	2675	2681.04	1.14	-151	2768	2721	2678	2631	2588	2745	2655	19	800	100	1650	5	1	18491378	495	11.05	1.35	12	0.02	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.36	N	376180	100	18 억	211253	N	N	N	N
26	20241126	161316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	10	2	0.38	152322435	56792	57.37	2640	2725	2635	3460	1870	2665	2682.12	1.21	-12604	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	495	11.05	1.35	12	0.31	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
27	20241126	151331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	20	2	0.75	150805590	56225	56.80	2640	2725	2635	3460	1870	2665	2682.18	1.21	-12578	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	496	11.10	1.36	12	0.30	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
28	20241126	141333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	20	2	0.75	139102125	51865	52.39	2640	2725	2635	3460	1870	2665	2682.00	1.21	-14947	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	496	11.10	1.36	12	0.28	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
29	20241126	131326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2655	-10	5	-0.38	137441890	51244	51.77	2640	2725	2635	3460	1870	2665	2682.11	1.21	-14674	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	491	10.97	1.34	12	0.28	242.00	1977.00	6160	20231228	-56.90	2350	20240806	12.98	5870	-54.77	20240104	2350	12.98	20240806	6160	-56.90	20231228	2350	12.98	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
30	20241126	121334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2705	40	2	1.50	95073815	35440	35.80	2640	2725	2635	3460	1870	2665	2682.67	1.21	-11458	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	500	11.18	1.37	12	0.19	242.00	1977.00	6160	20231228	-56.09	2350	20240806	15.11	5870	-53.92	20240104	2350	15.11	20240806	6160	-56.09	20231228	2350	15.11	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
31	20241126	111339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2720	55	2	2.06	87903560	32793	33.13	2640	2725	2635	3460	1870	2665	2680.56	1.21	-11181	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	503	11.24	1.38	12	0.18	242.00	1977.00	6160	20231228	-55.84	2350	20240806	15.74	5870	-53.66	20240104	2350	15.74	20240806	6160	-55.84	20231228	2350	15.74	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
32	20241126	101349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2690	25	2	0.94	47424305	17805	17.99	2640	2690	2635	3460	1870	2665	2663.54	1.21	-3884	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	497	11.12	1.36	12	0.10	242.00	1977.00	6160	20231228	-56.33	2350	20240806	14.47	5870	-54.17	20240104	2350	14.47	20240806	6160	-56.33	20231228	2350	14.47	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
33	20241126	091336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	20	2	0.75	19821900	7460	7.54	2640	2685	2635	3460	1870	2665	2657.09	1.21	2264	2771	2717	2661	2607	2551	2745	2635	19	795	100	1650	5	1	18491378	496	11.10	1.36	12	0.04	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.46	N	376180	100	18 억	223335	N	N	N	N
34	20241125	161300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	70	2	2.70	258994565	96827	92.22	2605	2715	2605	3370	1820	2595	2674.82	1.03	31184	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	493	11.01	1.35	12	0.52	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
35	20241125	151327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	85	2	3.28	250796860	93775	89.31	2605	2715	2605	3370	1820	2595	2674.45	1.03	32016	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	496	11.07	1.36	12	0.51	242.00	1977.00	6160	20231228	-56.49	2350	20240806	14.04	5870	-54.34	20240104	2350	14.04	20240806	6160	-56.49	20231228	2350	14.04	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
36	20241125	141323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	90	2	3.47	207292360	77480	73.79	2605	2715	2605	3370	1820	2595	2675.43	1.03	26515	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	496	11.10	1.36	12	0.42	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
37	20241125	131312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	90	2	3.47	191588335	71619	68.21	2605	2715	2605	3370	1820	2595	2675.10	1.03	23429	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	496	11.10	1.36	12	0.39	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
38	20241125	121329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2690	95	2	3.66	187485610	70094	66.76	2605	2715	2605	3370	1820	2595	2674.77	1.03	22812	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	497	11.12	1.36	12	0.38	242.00	1977.00	6160	20231228	-56.33	2350	20240806	14.47	5870	-54.17	20240104	2350	14.47	20240806	6160	-56.33	20231228	2350	14.47	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
39	20241125	111323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	75	2	2.89	158340185	59295	56.47	2605	2695	2605	3370	1820	2595	2670.38	1.03	17864	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	494	11.03	1.35	12	0.32	242.00	1977.00	6160	20231228	-56.66	2350	20240806	13.62	5870	-54.51	20240104	2350	13.62	20240806	6160	-56.66	20231228	2350	13.62	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
40	20241125	101307	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	75	2	2.89	134732510	50503	48.10	2605	2690	2605	3370	1820	2595	2667.81	1.03	18127	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	494	11.03	1.35	12	0.27	242.00	1977.00	6160	20231228	-56.66	2350	20240806	13.62	5870	-54.51	20240104	2350	13.62	20240806	6160	-56.66	20231228	2350	13.62	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
41	20241125	091307	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2635	40	2	1.54	19986515	7569	7.21	2605	2675	2605	3370	1820	2595	2640.58	1.03	5611	2771	2682	2631	2542	2491	2657	2517	19	775	100	1600	5	1	18491378	487	10.89	1.33	12	0.04	242.00	1977.00	6160	20231228	-57.22	2350	20240806	12.13	5870	-55.11	20240104	2350	12.13	20240806	6160	-57.22	20231228	2350	12.13	20240806	3.43	N	376180	100	18 억	190704	N	N	N	N
42	20241122	161155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	-30	5	-1.14	273862315	104359	75.34	2640	2720	2580	3410	1840	2625	2624.23	0.99	7549	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	480	10.72	1.31	12	0.56	242.00	1977.00	6160	20231228	-57.87	2350	20240806	10.43	5870	-55.79	20240104	2350	10.43	20240806	6160	-57.87	20231228	2350	10.43	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
43	20241122	151211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	-30	5	-1.14	258580065	98472	71.09	2640	2720	2580	3410	1840	2625	2625.92	0.99	7378	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	480	10.72	1.31	12	0.53	242.00	1977.00	6160	20231228	-57.87	2350	20240806	10.43	5870	-55.79	20240104	2350	10.43	20240806	6160	-57.87	20231228	2350	10.43	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
44	20241122	141212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2585	-40	5	-1.52	197777585	75021	54.16	2640	2720	2585	3410	1840	2625	2636.30	0.99	672	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	478	10.68	1.31	12	0.41	242.00	1977.00	6160	20231228	-58.04	2350	20240806	10.00	5870	-55.96	20240104	2350	10.00	20240806	6160	-58.04	20231228	2350	10.00	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
45	20241122	131207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	-10	5	-0.38	143056000	54021	39.00	2640	2720	2600	3410	1840	2625	2648.16	0.99	-2536	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	484	10.81	1.32	12	0.29	242.00	1977.00	6160	20231228	-57.55	2350	20240806	11.28	5870	-55.45	20240104	2350	11.28	20240806	6160	-57.55	20231228	2350	11.28	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
46	20241122	121217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	25	2	0.95	119379565	45011	32.49	2640	2720	2600	3410	1840	2625	2652.23	0.99	4369	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	490	10.95	1.34	12	0.24	242.00	1977.00	6160	20231228	-56.98	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6160	-56.98	20231228	2350	12.77	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
47	20241122	111203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	25	2	0.95	109139520	41141	29.70	2640	2720	2600	3410	1840	2625	2652.82	0.99	4576	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	490	10.95	1.34	12	0.22	242.00	1977.00	6160	20231228	-56.98	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6160	-56.98	20231228	2350	12.77	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
48	20241122	101223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	50	2	1.90	82918805	31243	22.56	2640	2720	2600	3410	1840	2625	2654.00	0.99	5257	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	495	11.05	1.35	12	0.17	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
49	20241122	091215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2620	-5	5	-0.19	25133790	9623	6.95	2640	2645	2600	3410	1840	2625	2611.85	0.99	6490	2771	2697	2661	2587	2551	2680	2570	19	785	100	1620	5	1	18491378	484	10.83	1.33	12	0.05	242.00	1977.00	6160	20231228	-57.47	2350	20240806	11.49	5870	-55.37	20240104	2350	11.49	20240806	6160	-57.47	20231228	2350	11.49	20240806	3.32	N	376180	100	18 억	183165	N	N	N	N
50	20241121	161203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2625	-100	5	-3.67	363627650	137087	30.89	2725	2735	2625	3540	1910	2725	2652.60	0.99	504	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	485	10.85	1.33	12	0.74	242.00	1977.00	6160	20231228	-57.39	2350	20240806	11.70	5870	-55.28	20240104	2350	11.70	20240806	6160	-57.39	20231228	2350	11.70	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
51	20241121	151225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2625	-100	5	-3.67	335154940	126252	28.45	2725	2735	2625	3540	1910	2725	2654.54	0.99	2370	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	485	10.85	1.33	12	0.68	242.00	1977.00	6160	20231228	-57.39	2350	20240806	11.70	5870	-55.28	20240104	2350	11.70	20240806	6160	-57.39	20231228	2350	11.70	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
52	20241121	141224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	-55	5	-2.02	288937660	108717	24.50	2725	2735	2625	3540	1910	2725	2657.58	0.99	-2069	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	494	11.03	1.35	12	0.59	242.00	1977.00	6160	20231228	-56.66	2350	20240806	13.62	5870	-54.51	20240104	2350	13.62	20240806	6160	-56.66	20231228	2350	13.62	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
53	20241121	131216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-60	5	-2.20	167652610	62867	14.17	2725	2735	2640	3540	1910	2725	2666.59	0.99	-3367	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	493	11.01	1.35	12	0.34	242.00	1977.00	6160	20231228	-56.74	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6160	-56.74	20231228	2350	13.40	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
54	20241121	121217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	-65	5	-2.39	160809710	60293	13.59	2725	2735	2640	3540	1910	2725	2666.94	0.99	-2837	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	492	10.99	1.35	12	0.33	242.00	1977.00	6160	20231228	-56.82	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
55	20241121	111222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	-75	5	-2.75	142526350	53389	12.03	2725	2735	2640	3540	1910	2725	2669.37	0.99	1967	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	490	10.95	1.34	12	0.29	242.00	1977.00	6160	20231228	-56.98	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6160	-56.98	20231228	2350	12.77	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
56	20241121	101220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2670	-55	5	-2.02	83505230	31233	7.04	2725	2735	2640	3540	1910	2725	2673.28	0.99	1002	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	494	11.03	1.35	12	0.17	242.00	1977.00	6160	20231228	-56.66	2350	20240806	13.62	5870	-54.51	20240104	2350	13.62	20240806	6160	-56.66	20231228	2350	13.62	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
57	20241121	091222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	-30	5	-1.10	13564740	5001	1.13	2725	2735	2690	3540	1910	2725	2711.87	0.99	-638	3051	2887	2761	2597	2471	2970	2680	19	815	100	1680	5	1	18491378	498	11.14	1.36	12	0.03	242.00	1977.00	6160	20231228	-56.25	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6160	-56.25	20231228	2350	14.68	20240806	3.26	N	376180	100	18 억	182302	N	N	N	N
58	20241120	161209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2725	95	2	3.61	1229763220	441784	500.81	2660	2925	2635	3415	1845	2630	2783.64	1.06	-13321	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	504	11.26	1.38	12	2.39	242.00	1977.00	6160	20231228	-55.76	2350	20240806	15.96	5870	-53.58	20240104	2350	15.96	20240806	6160	-55.76	20231228	2350	15.96	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
59	20241120	151226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2735	105	2	3.99	1204202940	432396	490.17	2660	2925	2635	3415	1845	2630	2784.95	1.06	-14474	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	506	11.30	1.38	12	2.34	242.00	1977.00	6160	20231228	-55.60	2350	20240806	16.38	5870	-53.41	20240104	2350	16.38	20240806	6160	-55.60	20231228	2350	16.38	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
60	20241120	141228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2740	110	2	4.18	1154261535	414023	469.34	2660	2925	2635	3415	1845	2630	2787.92	1.06	-17956	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	507	11.32	1.39	12	2.24	242.00	1977.00	6160	20231228	-55.52	2350	20240806	16.60	5870	-53.32	20240104	2350	16.60	20240806	6160	-55.52	20231228	2350	16.60	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
61	20241120	131229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2735	105	2	3.99	1135663825	407232	461.64	2660	2925	2635	3415	1845	2630	2788.74	1.06	-15388	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	506	11.30	1.38	12	2.20	242.00	1977.00	6160	20231228	-55.60	2350	20240806	16.38	5870	-53.41	20240104	2350	16.38	20240806	6160	-55.60	20231228	2350	16.38	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
62	20241120	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2735	105	2	3.99	1101852165	394895	447.66	2660	2925	2635	3415	1845	2630	2790.24	1.06	-14787	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	506	11.30	1.38	12	2.14	242.00	1977.00	6160	20231228	-55.60	2350	20240806	16.38	5870	-53.41	20240104	2350	16.38	20240806	6160	-55.60	20231228	2350	16.38	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
63	20241120	111231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	65	2	2.47	1065108960	381432	432.39	2660	2925	2635	3415	1845	2630	2792.40	1.06	-11634	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	498	11.14	1.36	12	2.06	242.00	1977.00	6160	20231228	-56.25	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6160	-56.25	20231228	2350	14.68	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
64	20241120	101229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2715	85	2	3.23	1018539280	364155	412.81	2660	2925	2635	3415	1845	2630	2796.99	1.06	-8107	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	502	11.22	1.37	12	1.97	242.00	1977.00	6160	20231228	-55.93	2350	20240806	15.53	5870	-53.75	20240104	2350	15.53	20240806	6160	-55.93	20231228	2350	15.53	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
65	20241120	091227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	30	2	1.14	36726180	13796	15.64	2660	2690	2635	3415	1845	2630	2662.09	1.06	606	2726	2677	2641	2592	2556	2660	2575	19	785	100	1630	5	1	18491378	492	10.99	1.35	12	0.07	242.00	1977.00	6160	20231228	-56.82	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.18	N	376180	100	18 억	195270	N	N	N	N
66	20241119	161117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-60	5	-2.23	225547500	85478	97.92	2690	2690	2605	3495	1885	2690	2638.69	1.31	-47368	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	486	10.87	1.33	12	0.46	242.00	1977.00	6160	20231228	-57.31	2350	20240806	11.91	5870	-55.20	20240104	2350	11.91	20240806	6160	-57.31	20231228	2350	11.91	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
67	20241119	151141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	-50	5	-1.86	213395600	80861	92.63	2690	2690	2605	3495	1885	2690	2639.04	1.31	-46356	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	488	10.91	1.34	12	0.44	242.00	1977.00	6160	20231228	-57.14	2350	20240806	12.34	5870	-55.03	20240104	2350	12.34	20240806	6160	-57.14	20231228	2350	12.34	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
68	20241119	141138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	-45	5	-1.67	160527970	60706	69.54	2690	2690	2620	3495	1885	2690	2644.35	1.31	-32925	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	489	10.93	1.34	12	0.33	242.00	1977.00	6160	20231228	-57.06	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6160	-57.06	20231228	2350	12.55	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
69	20241119	131141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	-50	5	-1.86	127762800	48322	55.35	2690	2690	2620	3495	1885	2690	2643.99	1.31	-23213	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	488	10.91	1.34	12	0.26	242.00	1977.00	6160	20231228	-57.14	2350	20240806	12.34	5870	-55.03	20240104	2350	12.34	20240806	6160	-57.14	20231228	2350	12.34	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
70	20241119	121127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	-50	5	-1.86	116342890	43997	50.40	2690	2690	2620	3495	1885	2690	2644.34	1.31	-21124	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	488	10.91	1.34	12	0.24	242.00	1977.00	6160	20231228	-57.14	2350	20240806	12.34	5870	-55.03	20240104	2350	12.34	20240806	6160	-57.14	20231228	2350	12.34	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
71	20241119	111141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	-45	5	-1.67	104644280	39552	45.31	2690	2690	2620	3495	1885	2690	2645.74	1.31	-18462	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	489	10.93	1.34	12	0.21	242.00	1977.00	6160	20231228	-57.06	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6160	-57.06	20231228	2350	12.55	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
72	20241119	101205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	-45	5	-1.67	88292655	33349	38.20	2690	2690	2620	3495	1885	2690	2647.54	1.31	-16025	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	489	10.93	1.34	12	0.18	242.00	1977.00	6160	20231228	-57.06	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6160	-57.06	20231228	2350	12.55	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
73	20241119	091203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	-45	5	-1.67	30347900	11392	13.05	2690	2690	2630	3495	1885	2690	2663.97	1.31	-8221	2786	2737	2641	2592	2496	2762	2617	19	805	100	1660	5	1	18491378	489	10.93	1.34	12	0.06	242.00	1977.00	6160	20231228	-57.06	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6160	-57.06	20231228	2350	12.55	20240806	3.43	N	376180	100	18 억	242638	N	N	N	N
74	20241118	161125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2690	85	2	3.26	228867745	86914	49.13	2575	2690	2545	3385	1825	2605	2632.86	1.31	-1575	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	497	11.12	1.36	12	0.47	242.00	1977.00	6160	20231228	-56.33	2350	20240806	14.47	5870	-54.17	20240104	2350	14.47	20240806	6160	-56.33	20231228	2350	14.47	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
75	20241118	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	55	2	2.11	202136425	76902	43.47	2575	2680	2545	3385	1825	2605	2628.49	1.31	-3009	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	492	10.99	1.35	12	0.42	242.00	1977.00	6160	20231228	-56.82	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
76	20241118	141141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	40	2	1.54	168575800	64162	36.27	2575	2680	2545	3385	1825	2605	2627.35	1.31	-5347	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	489	10.93	1.34	12	0.35	242.00	1977.00	6160	20231228	-57.06	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6160	-57.06	20231228	2350	12.55	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
77	20241118	131132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	45	2	1.73	158000055	60157	34.01	2575	2680	2545	3385	1825	2605	2626.46	1.31	-3565	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	490	10.95	1.34	12	0.33	242.00	1977.00	6160	20231228	-56.98	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6160	-56.98	20231228	2350	12.77	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
78	20241118	121138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	45	2	1.73	141459915	53885	30.46	2575	2680	2545	3385	1825	2605	2625.22	1.31	-3569	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	490	10.95	1.34	12	0.29	242.00	1977.00	6160	20231228	-56.98	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6160	-56.98	20231228	2350	12.77	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
79	20241118	111138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	70	2	2.69	114209380	43608	24.65	2575	2680	2545	3385	1825	2605	2619.00	1.31	1287	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	495	11.05	1.35	12	0.24	242.00	1977.00	6160	20231228	-56.57	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
80	20241118	101126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2660	55	2	2.11	92220925	35363	19.99	2575	2670	2545	3385	1825	2605	2607.84	1.31	3858	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	492	10.99	1.35	12	0.19	242.00	1977.00	6160	20231228	-56.82	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
81	20241118	091125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-25	5	-0.96	37184500	14460	8.17	2575	2605	2545	3385	1825	2605	2571.54	1.31	1135	2748	2676	2543	2471	2338	2712	2507	19	780	100	1610	5	1	18491378	477	10.66	1.31	12	0.08	242.00	1977.00	6160	20231228	-58.12	2350	20240806	9.79	5870	-56.05	20240104	2350	9.79	20240806	6160	-58.12	20231228	2350	9.79	20240806	3.79	N	376180	100	18 억	242823	N	N	N	N
82	20241115	161214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2605	105	2	4.20	444475470	176266	44.16	2520	2615	2410	3250	1750	2500	2521.26	1.14	32415	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	482	10.76	1.32	12	0.95	242.00	1977.00	6160	20231228	-57.71	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
83	20241115	151244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	115	2	4.60	431811970	171404	42.94	2520	2615	2410	3250	1750	2500	2519.26	1.14	30695	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	484	10.81	1.32	12	0.93	242.00	1977.00	6160	20231228	-57.55	2350	20240806	11.28	5870	-55.45	20240104	2350	11.28	20240806	6160	-57.55	20231228	2350	11.28	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
84	20241115	141229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2610	110	2	4.40	406739970	161776	40.53	2520	2610	2410	3250	1750	2500	2514.22	1.14	26374	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	483	10.79	1.32	12	0.87	242.00	1977.00	6160	20231228	-57.63	2350	20240806	11.06	5870	-55.54	20240104	2350	11.06	20240806	6160	-57.63	20231228	2350	11.06	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
85	20241115	131228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	65	2	2.60	359943905	143530	35.96	2520	2585	2410	3250	1750	2500	2507.80	1.14	20141	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	474	10.60	1.30	12	0.78	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
86	20241115	121228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	40	2	1.60	274675290	109756	27.50	2520	2585	2410	3250	1750	2500	2502.60	1.14	73	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	470	10.50	1.28	12	0.59	242.00	1977.00	6160	20231228	-58.77	2350	20240806	8.09	5870	-56.73	20240104	2350	8.09	20240806	6160	-58.77	20231228	2350	8.09	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
87	20241115	111200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	20	2	0.80	258708745	103441	25.91	2520	2585	2410	3250	1750	2500	2501.03	1.14	1278	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	466	10.41	1.27	12	0.56	242.00	1977.00	6160	20231228	-59.09	2350	20240806	7.23	5870	-57.07	20240104	2350	7.23	20240806	6160	-59.09	20231228	2350	7.23	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
88	20241115	101159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-40	5	-1.60	207975170	82983	20.79	2520	2585	2410	3250	1750	2500	2506.24	1.14	4589	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	455	10.17	1.24	12	0.45	242.00	1977.00	6160	20231228	-60.06	2350	20240806	4.68	5870	-58.09	20240104	2350	4.68	20240806	6160	-60.06	20231228	2350	4.68	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
89	20241115	091109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	25	2	1.00	55312840	21701	5.44	2520	2575	2520	3250	1750	2500	2548.86	1.14	-2102	3030	2765	2620	2355	2210	2692	2282	19	750	100	1550	5	1	18491378	467	10.43	1.28	12	0.12	242.00	1977.00	6160	20231228	-59.01	2350	20240806	7.45	5870	-56.98	20240104	2350	7.45	20240806	6160	-59.01	20231228	2350	7.45	20240806	4.01	N	376180	100	18 억	210653	N	N	N	N
90	20241114	161151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	-260	5	-9.27	877782880	326875	111.28	2805	2885	2525	3645	1965	2805	2685.32	0.45	117069	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	471	10.52	1.29	12	1.77	242.00	1977.00	6160	20231228	-58.69	2350	20240806	8.30	5870	-56.64	20240104	2350	8.30	20240806	6160	-58.69	20231228	2350	8.30	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
91	20241114	151200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2695	-110	5	-3.92	495235250	179479	61.10	2805	2885	2685	3645	1965	2805	2759.25	0.45	57949	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	498	11.14	1.36	12	0.97	242.00	1977.00	6160	20231228	-56.25	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6160	-56.25	20231228	2350	14.68	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
92	20241114	141151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2750	-55	5	-1.96	348636900	125509	42.73	2805	2885	2710	3645	1965	2805	2777.75	0.45	37345	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	509	11.36	1.39	12	0.68	242.00	1977.00	6160	20231228	-55.36	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6160	-55.36	20231228	2350	17.02	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
93	20241114	131152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2775	-30	5	-1.07	253857420	91069	31.00	2805	2885	2710	3645	1965	2805	2787.50	0.45	29608	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	513	11.47	1.40	12	0.49	242.00	1977.00	6160	20231228	-54.95	2350	20240806	18.09	5870	-52.73	20240104	2350	18.09	20240806	6160	-54.95	20231228	2350	18.09	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
94	20241114	121149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2795	-10	5	-0.36	235363065	84379	28.73	2805	2885	2710	3645	1965	2805	2789.33	0.45	29918	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	517	11.55	1.41	12	0.46	242.00	1977.00	6160	20231228	-54.63	2350	20240806	18.94	5870	-52.39	20240104	2350	18.94	20240806	6160	-54.63	20231228	2350	18.94	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
95	20241114	111150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2815	10	2	0.36	113890730	40524	13.80	2805	2885	2710	3645	1965	2805	2810.47	0.45	8596	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	521	11.63	1.42	12	0.22	242.00	1977.00	6160	20231228	-54.30	2350	20240806	19.79	5870	-52.04	20240104	2350	19.79	20240806	6160	-54.30	20231228	2350	19.79	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
96	20241114	101208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2875	70	2	2.50	72820160	25954	8.84	2805	2885	2710	3645	1965	2805	2805.74	0.45	7836	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	532	11.88	1.45	12	0.14	242.00	1977.00	6160	20231228	-53.33	2350	20240806	22.34	5870	-51.02	20240104	2350	22.34	20240806	6160	-53.33	20231228	2350	22.34	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
97	20241114	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	0.45	0	3078	2941	2873	2736	2668	2907	2702	19	840	100	1730	5	1	18491378	519	11.59	1.42	12	0.00	242.00	1977.00	6160	20231228	-54.46	2350	20240806	19.36	5870	-52.21	20240104	2350	19.36	20240806	6160	-54.46	20231228	2350	19.36	20240806	4.20	N	376180	100	18 억	84063	N	N	N	N
98	20241113	160804	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2805	-165	5	-5.56	845484300	291846	128.91	2965	3010	2805	3860	2080	2970	2897.10	0.17	48860	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	519	11.59	1.42	12	1.58	242.00	1977.00	6160	20231228	-54.46	2350	20240806	19.36	5870	-52.21	20240104	2350	19.36	20240806	6160	-54.46	20231228	2350	19.36	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
99	20241113	150842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2835	-135	5	-4.55	812698440	280187	123.76	2965	3010	2825	3860	2080	2970	2900.56	0.17	47850	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	524	11.71	1.43	12	1.52	242.00	1977.00	6160	20231228	-53.98	2350	20240806	20.64	5870	-51.70	20240104	2350	20.64	20240806	6160	-53.98	20231228	2350	20.64	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
100	20241113	140838	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2885	-85	5	-2.86	690431610	237317	104.83	2965	3010	2845	3860	2080	2970	2909.32	0.17	48397	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	533	11.92	1.46	12	1.28	242.00	1977.00	6160	20231228	-53.17	2350	20240806	22.77	5870	-50.85	20240104	2350	22.77	20240806	6160	-53.17	20231228	2350	22.77	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
101	20241113	130840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-75	5	-2.53	594266195	203837	90.04	2965	3010	2845	3860	2080	2970	2915.40	0.17	40221	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	535	11.96	1.46	12	1.10	242.00	1977.00	6160	20231228	-53.00	2350	20240806	23.19	5870	-50.68	20240104	2350	23.19	20240806	6160	-53.00	20231228	2350	23.19	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
102	20241113	120829	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-75	5	-2.53	539242850	184829	81.64	2965	3010	2845	3860	2080	2970	2917.52	0.17	39104	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	535	11.96	1.46	12	1.00	242.00	1977.00	6160	20231228	-53.00	2350	20240806	23.19	5870	-50.68	20240104	2350	23.19	20240806	6160	-53.00	20231228	2350	23.19	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
103	20241113	110826	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2930	-40	5	-1.35	468715960	160524	70.91	2965	3010	2845	3860	2080	2970	2919.91	0.17	23561	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	542	12.11	1.48	12	0.87	242.00	1977.00	6160	20231228	-52.44	2350	20240806	24.68	5870	-50.09	20240104	2350	24.68	20240806	6160	-52.44	20231228	2350	24.68	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
104	20241113	100827	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-75	5	-2.53	298913475	102021	45.06	2965	3010	2875	3860	2080	2970	2929.92	0.17	20968	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	535	11.96	1.46	12	0.55	242.00	1977.00	6160	20231228	-53.00	2350	20240806	23.19	5870	-50.68	20240104	2350	23.19	20240806	6160	-53.00	20231228	2350	23.19	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
105	20241113	090816	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2970	0	3	0.00	118829990	40600	17.93	2965	2970	2875	3860	2080	2970	2926.85	0.17	25938	3176	3072	3021	2917	2866	3047	2892	19	890	100	1840	5	1	18491378	549	12.27	1.50	12	0.22	242.00	1977.00	6160	20231228	-51.79	2350	20240806	26.38	5870	-49.40	20240104	2350	26.38	20240806	6160	-51.79	20231228	2350	26.38	20240806	4.08	N	376180	100	18 억	31853	N	N	N	N
106	20241112	161109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2970	-175	5	-5.56	667134355	221829	125.03	3080	3125	2970	4085	2205	3145	3007.49	0.07	19521	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	549	12.27	1.50	12	1.20	242.00	1977.00	6160	20231228	-51.79	2350	20240806	26.38	5870	-49.40	20240104	2350	26.38	20240806	6160	-51.79	20231228	2350	26.38	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
107	20241112	151122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2995	-150	5	-4.77	638537940	212214	119.61	3080	3125	2975	4085	2205	3145	3008.93	0.07	17899	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	554	12.38	1.51	12	1.15	242.00	1977.00	6160	20231228	-51.38	2350	20240806	27.45	5870	-48.98	20240104	2350	27.45	20240806	6160	-51.38	20231228	2350	27.45	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
108	20241112	141124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3000	-145	5	-4.61	525890070	174602	98.41	3080	3125	2980	4085	2205	3145	3011.94	0.07	14874	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	555	12.40	1.52	12	0.94	242.00	1977.00	6160	20231228	-51.30	2350	20240806	27.66	5870	-48.89	20240104	2350	27.66	20240806	6160	-51.30	20231228	2350	27.66	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
109	20241112	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3015	-130	5	-4.13	404808435	134157	75.62	3080	3125	2980	4085	2205	3145	3017.42	0.07	21074	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	558	12.46	1.53	12	0.73	242.00	1977.00	6160	20231228	-51.06	2350	20240806	28.30	5870	-48.64	20240104	2350	28.30	20240806	6160	-51.06	20231228	2350	28.30	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
110	20241112	121121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3020	-125	5	-3.97	345152155	114286	64.42	3080	3125	2980	4085	2205	3145	3020.07	0.07	20658	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	558	12.48	1.53	12	0.62	242.00	1977.00	6160	20231228	-50.97	2350	20240806	28.51	5870	-48.55	20240104	2350	28.51	20240806	6160	-50.97	20231228	2350	28.51	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
111	20241112	111115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3025	-120	5	-3.82	330582725	109439	61.68	3080	3125	2980	4085	2205	3145	3020.70	0.07	20076	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	559	12.50	1.53	12	0.59	242.00	1977.00	6160	20231228	-50.89	2350	20240806	28.72	5870	-48.47	20240104	2350	28.72	20240806	6160	-50.89	20231228	2350	28.72	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
112	20241112	101115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3010	-135	5	-4.29	271411335	89732	50.58	3080	3125	2980	4085	2205	3145	3024.69	0.07	17326	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	557	12.44	1.52	12	0.49	242.00	1977.00	6160	20231228	-51.14	2350	20240806	28.09	5870	-48.72	20240104	2350	28.09	20240806	6160	-51.14	20231228	2350	28.09	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
113	20241112	091115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3125	-20	5	-0.64	27675640	8936	5.04	3080	3125	3080	4085	2205	3145	3097.09	0.07	693	3308	3226	3153	3071	2998	3190	3035	19	940	100	1940	5	1	18491378	578	12.91	1.58	12	0.05	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	4.09	N	376180	100	18 억	12426	N	N	N	N
114	20241111	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3145	-80	5	-2.48	549320690	174916	91.48	3230	3235	3080	4190	2260	3225	3140.47	0.14	-14397	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	582	13.00	1.59	12	0.95	242.00	1977.00	6160	20231228	-48.94	2350	20240806	33.83	5870	-46.42	20240104	2350	33.83	20240806	6160	-48.94	20231228	2350	33.83	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
115	20241111	151139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3125	-100	5	-3.10	536911670	170968	89.42	3230	3235	3080	4190	2260	3225	3140.42	0.14	-13816	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	578	12.91	1.58	12	0.92	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
116	20241111	141123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3100	-125	5	-3.88	502482985	159848	83.60	3230	3235	3080	4190	2260	3225	3143.50	0.14	-11450	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	573	12.81	1.57	12	0.86	242.00	1977.00	6160	20231228	-49.68	2350	20240806	31.91	5870	-47.19	20240104	2350	31.91	20240806	6160	-49.68	20231228	2350	31.91	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
117	20241111	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3115	-110	5	-3.41	466569715	148225	77.52	3230	3235	3085	4190	2260	3225	3147.71	0.14	-11306	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	576	12.87	1.58	12	0.80	242.00	1977.00	6160	20231228	-49.43	2350	20240806	32.55	5870	-46.93	20240104	2350	32.55	20240806	6160	-49.43	20231228	2350	32.55	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
118	20241111	121115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3120	-105	5	-3.26	422815245	134137	70.16	3230	3235	3085	4190	2260	3225	3152.11	0.14	-10846	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	577	12.89	1.58	12	0.73	242.00	1977.00	6160	20231228	-49.35	2350	20240806	32.77	5870	-46.85	20240104	2350	32.77	20240806	6160	-49.35	20231228	2350	32.77	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
119	20241111	111113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3145	-80	5	-2.48	307427060	97130	50.80	3230	3235	3120	4190	2260	3225	3165.11	0.14	-14404	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	582	13.00	1.59	12	0.53	242.00	1977.00	6160	20231228	-48.94	2350	20240806	33.83	5870	-46.42	20240104	2350	33.83	20240806	6160	-48.94	20231228	2350	33.83	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
120	20241111	101107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3130	-95	5	-2.95	269841035	85153	44.54	3230	3235	3125	4190	2260	3225	3168.90	0.14	-14440	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	579	12.93	1.58	12	0.46	242.00	1977.00	6160	20231228	-49.19	2350	20240806	33.19	5870	-46.68	20240104	2350	33.19	20240806	6160	-49.19	20231228	2350	33.19	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
121	20241111	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3215	-10	5	-0.31	46878760	14612	7.64	3230	3235	3190	4190	2260	3225	3208.24	0.14	-4261	3308	3266	3228	3186	3148	3287	3207	19	965	100	1990	5	1	18491378	594	13.29	1.63	12	0.08	242.00	1977.00	6160	20231228	-47.81	2350	20240806	36.81	5870	-45.23	20240104	2350	36.81	20240806	6160	-47.81	20231228	2350	36.81	20240806	4.27	N	376180	100	18 억	26354	N	N	N	N
122	20241108	161058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3225	15	2	0.47	605627760	187710	59.82	3210	3270	3190	4170	2250	3210	3226.41	0.06	13738	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	596	13.33	1.63	12	1.02	242.00	1977.00	6160	20231228	-47.65	2350	20240806	37.23	5870	-45.06	20240104	2350	37.23	20240806	6160	-47.65	20231228	2350	37.23	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
123	20241108	151108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	20	2	0.62	564034210	174804	55.71	3210	3270	3190	4170	2250	3210	3226.67	0.06	14767	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	597	13.35	1.63	12	0.95	242.00	1977.00	6160	20231228	-47.56	2350	20240806	37.45	5870	-44.97	20240104	2350	37.45	20240806	6160	-47.56	20231228	2350	37.45	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
124	20241108	141105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3210	0	3	0.00	517879540	160480	51.14	3210	3270	3190	4170	2250	3210	3227.07	0.06	19713	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	594	13.26	1.62	12	0.87	242.00	1977.00	6160	20231228	-47.89	2350	20240806	36.60	5870	-45.32	20240104	2350	36.60	20240806	6160	-47.89	20231228	2350	36.60	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
125	20241108	131107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3255	45	2	1.40	364285815	112823	35.95	3210	3270	3190	4170	2250	3210	3228.83	0.06	19666	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	602	13.45	1.65	12	0.61	242.00	1977.00	6160	20231228	-47.16	2350	20240806	38.51	5870	-44.55	20240104	2350	38.51	20240806	6160	-47.16	20231228	2350	38.51	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
126	20241108	121107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3235	25	2	0.78	271188890	84128	26.81	3210	3250	3190	4170	2250	3210	3223.54	0.06	15740	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	598	13.37	1.64	12	0.45	242.00	1977.00	6160	20231228	-47.48	2350	20240806	37.66	5870	-44.89	20240104	2350	37.66	20240806	6160	-47.48	20231228	2350	37.66	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
127	20241108	111106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	20	2	0.62	238838595	74126	23.62	3210	3250	3190	4170	2250	3210	3222.07	0.06	15913	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	597	13.35	1.63	12	0.40	242.00	1977.00	6160	20231228	-47.56	2350	20240806	37.45	5870	-44.97	20240104	2350	37.45	20240806	6160	-47.56	20231228	2350	37.45	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
128	20241108	101115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	20	2	0.62	113174285	35269	11.24	3210	3230	3190	4170	2250	3210	3208.89	0.06	3538	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	597	13.35	1.63	12	0.19	242.00	1977.00	6160	20231228	-47.56	2350	20240806	37.45	5870	-44.97	20240104	2350	37.45	20240806	6160	-47.56	20231228	2350	37.45	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
129	20241108	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	20	2	0.62	23985850	7468	2.38	3210	3230	3200	4170	2250	3210	3211.83	0.06	354	3436	3322	3266	3152	3096	3295	3125	19	960	100	1990	5	1	18491378	597	13.35	1.63	12	0.04	242.00	1977.00	6160	20231228	-47.56	2350	20240806	37.45	5870	-44.97	20240104	2350	37.45	20240806	6160	-47.56	20231228	2350	37.45	20240806	4.31	N	376180	100	18 억	11055	N	N	N	N
130	20241107	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3210	-45	5	-1.38	1008409685	306842	55.59	3380	3380	3210	4230	2280	3255	3286.42	0.09	-7778	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	594	13.26	1.62	12	1.66	242.00	1977.00	6160	20231228	-47.89	2350	20240806	36.60	5870	-45.32	20240104	2350	36.60	20240806	6160	-47.89	20231228	2350	36.60	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
131	20241107	151104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3240	-15	5	-0.46	973594845	296019	53.63	3380	3380	3220	4230	2280	3255	3288.96	0.09	-7226	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	599	13.39	1.64	12	1.60	242.00	1977.00	6160	20231228	-47.40	2350	20240806	37.87	5870	-44.80	20240104	2350	37.87	20240806	6160	-47.40	20231228	2350	37.87	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
132	20241107	141108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3260	5	2	0.15	879474205	266970	48.37	3380	3380	3220	4230	2280	3255	3294.28	0.09	-6813	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	603	13.47	1.65	12	1.44	242.00	1977.00	6160	20231228	-47.08	2350	20240806	38.72	5870	-44.46	20240104	2350	38.72	20240806	6160	-47.08	20231228	2350	38.72	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
133	20241107	131108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3260	5	2	0.15	808018025	244942	44.38	3380	3380	3220	4230	2280	3255	3298.81	0.09	-6501	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	603	13.47	1.65	12	1.32	242.00	1977.00	6160	20231228	-47.08	2350	20240806	38.72	5870	-44.46	20240104	2350	38.72	20240806	6160	-47.08	20231228	2350	38.72	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
134	20241107	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3280	25	2	0.77	781751150	236930	42.93	3380	3380	3220	4230	2280	3255	3299.50	0.09	-5659	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	607	13.55	1.66	12	1.28	242.00	1977.00	6160	20231228	-46.75	2350	20240806	39.57	5870	-44.12	20240104	2350	39.57	20240806	6160	-46.75	20231228	2350	39.57	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
135	20241107	111057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3260	5	2	0.15	731856410	221722	40.17	3380	3380	3220	4230	2280	3255	3300.78	0.09	-4530	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	603	13.47	1.65	12	1.20	242.00	1977.00	6160	20231228	-47.08	2350	20240806	38.72	5870	-44.46	20240104	2350	38.72	20240806	6160	-47.08	20231228	2350	38.72	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
136	20241107	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3265	10	2	0.31	660356705	199843	36.21	3380	3380	3220	4230	2280	3255	3304.38	0.09	-2622	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	604	13.49	1.65	12	1.08	242.00	1977.00	6160	20231228	-47.00	2350	20240806	38.94	5870	-44.38	20240104	2350	38.94	20240806	6160	-47.00	20231228	2350	38.94	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
137	20241107	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3340	85	2	2.61	351869325	105823	19.17	3380	3380	3270	4230	2280	3255	3325.07	0.09	3626	3438	3346	3258	3166	3078	3392	3212	19	975	100	2010	5	1	18491378	618	13.80	1.69	12	0.57	242.00	1977.00	6160	20231228	-45.78	2350	20240806	42.13	5870	-43.10	20240104	2350	42.13	20240806	6160	-45.78	20231228	2350	42.13	20240806	4.27	N	376180	100	18 억	17428	N	N	N	N
138	20241106	161112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3255	145	2	4.66	1771903595	543979	319.13	3200	3350	3170	4040	2180	3110	3257.29	0.19	-17300	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	602	13.45	1.65	12	2.94	242.00	1977.00	6160	20231228	-47.16	2350	20240806	38.51	5870	-44.55	20240104	2350	38.51	20240806	6160	-47.16	20231228	2350	38.51	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
139	20241106	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3260	150	2	4.82	1711276775	525376	308.22	3200	3350	3170	4040	2180	3110	3257.24	0.19	-16186	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	603	13.47	1.65	12	2.84	242.00	1977.00	6160	20231228	-47.08	2350	20240806	38.72	5870	-44.46	20240104	2350	38.72	20240806	6160	-47.08	20231228	2350	38.72	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
140	20241106	141132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3200	90	2	2.89	1628853915	499932	293.29	3200	3350	3170	4040	2180	3110	3258.15	0.19	-12698	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	592	13.22	1.62	12	2.70	242.00	1977.00	6160	20231228	-48.05	2350	20240806	36.17	5870	-45.49	20240104	2350	36.17	20240806	6160	-48.05	20231228	2350	36.17	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
141	20241106	131143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3190	80	2	2.57	1565432880	480069	281.64	3200	3350	3170	4040	2180	3110	3260.85	0.19	-13022	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	590	13.18	1.61	12	2.60	242.00	1977.00	6160	20231228	-48.21	2350	20240806	35.74	5870	-45.66	20240104	2350	35.74	20240806	6160	-48.21	20231228	2350	35.74	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
142	20241106	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3200	90	2	2.89	1379898145	421836	247.47	3200	3350	3180	4040	2180	3110	3271.17	0.19	24734	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	592	13.22	1.62	12	2.28	242.00	1977.00	6160	20231228	-48.05	2350	20240806	36.17	5870	-45.49	20240104	2350	36.17	20240806	6160	-48.05	20231228	2350	36.17	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
143	20241106	111114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3235	125	2	4.02	1242318815	378988	222.34	3200	3350	3180	4040	2180	3110	3277.99	0.19	24589	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	598	13.37	1.64	12	2.05	242.00	1977.00	6160	20231228	-47.48	2350	20240806	37.66	5870	-44.89	20240104	2350	37.66	20240806	6160	-47.48	20231228	2350	37.66	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
144	20241106	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3265	155	2	4.98	973316565	296865	174.16	3200	3350	3180	4040	2180	3110	3278.65	0.19	14524	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	604	13.49	1.65	12	1.61	242.00	1977.00	6160	20231228	-47.00	2350	20240806	38.94	5870	-44.38	20240104	2350	38.94	20240806	6160	-47.00	20231228	2350	38.94	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
145	20241106	091112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3330	220	2	7.07	436134205	133221	78.16	3200	3335	3180	4040	2180	3110	3273.76	0.19	22080	3230	3170	3140	3080	3050	3155	3065	19	930	100	1920	5	1	18491378	616	13.76	1.68	12	0.72	242.00	1977.00	6160	20231228	-45.94	2350	20240806	41.70	5870	-43.27	20240104	2350	41.70	20240806	6160	-45.94	20231228	2350	41.70	20240806	4.36	N	376180	100	18 억	35910	N	N	N	N
146	20241105	161039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3110	-45	5	-1.43	533880670	169296	116.96	3125	3200	3110	4100	2210	3155	3153.74	0.17	4246	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	575	12.85	1.57	12	0.92	242.00	1977.00	6160	20231228	-49.51	2350	20240806	32.34	5870	-47.02	20240104	2350	32.34	20240806	6160	-49.51	20231228	2350	32.34	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
147	20241105	151102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3125	-30	5	-0.95	477997800	151386	104.59	3125	3200	3125	4100	2210	3155	3157.49	0.17	8354	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	578	12.91	1.58	12	0.82	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
148	20241105	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3160	5	2	0.16	346548150	109581	75.71	3125	3200	3125	4100	2210	3155	3162.53	0.17	23082	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	584	13.06	1.60	12	0.59	242.00	1977.00	6160	20231228	-48.70	2350	20240806	34.47	5870	-46.17	20240104	2350	34.47	20240806	6160	-48.70	20231228	2350	34.47	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
149	20241105	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3165	10	2	0.32	312753250	98932	68.35	3125	3200	3125	4100	2210	3155	3161.34	0.17	23038	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	585	13.08	1.60	12	0.54	242.00	1977.00	6160	20231228	-48.62	2350	20240806	34.68	5870	-46.08	20240104	2350	34.68	20240806	6160	-48.62	20231228	2350	34.68	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
150	20241105	121053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3180	25	2	0.79	258860550	81958	56.62	3125	3200	3125	4100	2210	3155	3158.48	0.17	11147	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	588	13.14	1.61	12	0.44	242.00	1977.00	6160	20231228	-48.38	2350	20240806	35.32	5870	-45.83	20240104	2350	35.32	20240806	6160	-48.38	20231228	2350	35.32	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
151	20241105	111039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3150	-5	5	-0.16	195974170	62162	42.95	3125	3200	3125	4100	2210	3155	3152.61	0.17	5725	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	582	13.02	1.59	12	0.34	242.00	1977.00	6160	20231228	-48.86	2350	20240806	34.04	5870	-46.34	20240104	2350	34.04	20240806	6160	-48.86	20231228	2350	34.04	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
152	20241105	101050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3170	15	2	0.48	106999745	33873	23.40	3125	3200	3125	4100	2210	3155	3158.92	0.17	3868	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	586	13.10	1.60	12	0.18	242.00	1977.00	6160	20231228	-48.54	2350	20240806	34.89	5870	-46.00	20240104	2350	34.89	20240806	6160	-48.54	20231228	2350	34.89	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
153	20241105	091045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3130	-25	5	-0.79	14095380	4491	3.10	3125	3160	3125	4100	2210	3155	3135.86	0.17	615	3291	3222	3141	3072	2991	3257	3107	19	945	100	1950	5	1	18491378	579	12.93	1.58	12	0.02	242.00	1977.00	6160	20231228	-49.19	2350	20240806	33.19	5870	-46.68	20240104	2350	33.19	20240806	6160	-49.19	20231228	2350	33.19	20240806	4.43	N	376180	100	18 억	31305	N	N	N	N
154	20241104	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3155	-5	5	-0.16	443092735	141753	26.59	3120	3210	3060	4105	2215	3160	3125.37	0.05	20997	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	583	13.04	1.60	12	0.77	242.00	1977.00	6160	20231228	-48.78	2350	20240806	34.26	5870	-46.25	20240104	2350	34.26	20240806	6160	-48.78	20231228	2350	34.26	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
155	20241104	151057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3150	-10	5	-0.32	413098925	132255	24.81	3120	3210	3060	4105	2215	3160	3123.05	0.05	19720	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	582	13.02	1.59	12	0.72	242.00	1977.00	6160	20231228	-48.86	2350	20240806	34.04	5870	-46.34	20240104	2350	34.04	20240806	6160	-48.86	20231228	2350	34.04	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
156	20241104	141039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3115	-45	5	-1.42	382250455	122466	22.98	3120	3185	3060	4105	2215	3160	3120.76	0.05	19400	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	576	12.87	1.58	12	0.66	242.00	1977.00	6160	20231228	-49.43	2350	20240806	32.55	5870	-46.93	20240104	2350	32.55	20240806	6160	-49.43	20231228	2350	32.55	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
157	20241104	131003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3170	10	2	0.32	311030545	99800	18.72	3120	3175	3060	4105	2215	3160	3115.82	0.05	15550	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	586	13.10	1.60	12	0.54	242.00	1977.00	6160	20231228	-48.54	2350	20240806	34.89	5870	-46.00	20240104	2350	34.89	20240806	6160	-48.54	20231228	2350	34.89	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
158	20241104	121024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3175	15	2	0.47	292586875	93954	17.63	3120	3175	3060	4105	2215	3160	3113.34	0.05	14707	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	587	13.12	1.61	12	0.51	242.00	1977.00	6160	20231228	-48.46	2350	20240806	35.11	5870	-45.91	20240104	2350	35.11	20240806	6160	-48.46	20231228	2350	35.11	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
159	20241104	111017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3125	-35	5	-1.11	259093855	83332	15.63	3120	3160	3060	4105	2215	3160	3108.16	0.05	15949	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	578	12.91	1.58	12	0.45	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
160	20241104	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3135	-25	5	-0.79	190115035	61166	11.48	3120	3160	3060	4105	2215	3160	3106.76	0.05	9828	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	580	12.95	1.59	12	0.33	242.00	1977.00	6160	20231228	-49.11	2350	20240806	33.40	5870	-46.59	20240104	2350	33.40	20240806	6160	-49.11	20231228	2350	33.40	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
161	20241104	091025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3140	-20	5	-0.63	71135385	22736	4.27	3120	3160	3105	4105	2215	3160	3126.34	0.05	1277	3446	3302	3231	3087	3016	3267	3052	19	945	100	1950	5	1	18491378	581	12.98	1.59	12	0.12	242.00	1977.00	6160	20231228	-49.03	2350	20240806	33.62	5870	-46.51	20240104	2350	33.62	20240806	6160	-49.03	20231228	2350	33.62	20240806	4.39	N	376180	100	18 억	8590	N	N	N	N
162	20241101	160945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3160	10	2	0.32	1686741180	521936	174.07	3200	3375	3160	4095	2205	3150	3232.03	0.51	-86577	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	584	13.06	1.60	12	2.82	242.00	1977.00	6160	20231228	-48.70	2350	20240806	34.47	5870	-46.17	20240104	2350	34.47	20240806	6160	-48.70	20231228	2350	34.47	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
163	20241101	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3175	25	2	0.79	1622330315	501599	167.29	3200	3375	3160	4095	2205	3150	3234.59	0.51	-85183	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	587	13.12	1.61	12	2.71	242.00	1977.00	6160	20231228	-48.46	2350	20240806	35.11	5870	-45.91	20240104	2350	35.11	20240806	6160	-48.46	20231228	2350	35.11	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
164	20241101	140921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3180	30	2	0.95	1500248015	463190	154.48	3200	3375	3160	4095	2205	3150	3239.26	0.51	-79456	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	588	13.14	1.61	12	2.50	242.00	1977.00	6160	20231228	-48.38	2350	20240806	35.32	5870	-45.83	20240104	2350	35.32	20240806	6160	-48.38	20231228	2350	35.32	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
165	20241101	131141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3210	60	2	1.90	1375143550	423896	141.38	3200	3375	3185	4095	2205	3150	3244.42	0.51	-73107	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	594	13.26	1.62	12	2.29	242.00	1977.00	6160	20231228	-47.89	2350	20240806	36.60	5870	-45.32	20240104	2350	36.60	20240806	6160	-47.89	20231228	2350	36.60	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
166	20241101	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	80	2	2.54	1270471845	391368	130.53	3200	3375	3185	4095	2205	3150	3246.63	0.51	-68723	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	597	13.35	1.63	12	2.12	242.00	1977.00	6160	20231228	-47.56	2350	20240806	37.45	5870	-44.97	20240104	2350	37.45	20240806	6160	-47.56	20231228	2350	37.45	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
167	20241101	111137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3240	90	2	2.86	1205655315	371272	123.83	3200	3375	3185	4095	2205	3150	3247.79	0.51	-65262	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	599	13.39	1.64	12	2.01	242.00	1977.00	6160	20231228	-47.40	2350	20240806	37.87	5870	-44.80	20240104	2350	37.87	20240806	6160	-47.40	20231228	2350	37.87	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
168	20241101	101140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3245	95	2	3.02	1083725150	333537	111.24	3200	3375	3185	4095	2205	3150	3249.67	0.51	-55386	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	600	13.41	1.64	12	1.80	242.00	1977.00	6160	20231228	-47.32	2350	20240806	38.09	5870	-44.72	20240104	2350	38.09	20240806	6160	-47.32	20231228	2350	38.09	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N
169	20241101	091136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3240	90	2	2.86	574344670	175646	58.58	3200	3375	3190	4095	2205	3150	3271.01	0.51	-8126	3296	3222	3136	3062	2976	3180	3020	19	945	100	1950	5	1	18491378	599	13.39	1.64	12	0.95	242.00	1977.00	6160	20231228	-47.40	2350	20240806	37.87	5870	-44.80	20240104	2350	37.87	20240806	6160	-47.40	20231228	2350	37.87	20240806	4.42	N	376180	100	18 억	95044	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History