KissMeData/369370/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1729	29	2	1.71	36967004	21575	123.03	1700	1750	1678	2210	1190	1700	1713.32	8.80	-372	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	862	-7.68	2.81	12	0.04	-225.00	615.00	3165	20231124	-45.37	1500	20241115	15.27	2745	-37.01	20240409	1500	15.27	20241115	2745	-37.01	20240409	1500	15.27	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
3	20241129	151346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	30	2	1.76	34618710	20212	115.26	1700	1750	1678	2210	1190	1700	1712.78	8.80	-413	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	863	-7.69	2.81	12	0.04	-225.00	615.00	3165	20231124	-45.34	1500	20241115	15.33	2745	-36.98	20240409	1500	15.33	20241115	2745	-36.98	20240409	1500	15.33	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
4	20241129	141349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	10	2	0.59	9138958	5365	30.59	1700	1717	1678	2210	1190	1700	1703.44	8.80	-545	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	853	-7.60	2.78	12	0.01	-225.00	615.00	3165	20231124	-45.97	1500	20241115	14.00	2745	-37.70	20240409	1500	14.00	20241115	2745	-37.70	20240409	1500	14.00	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
5	20241129	131344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	9	2	0.53	6893852	4052	23.11	1700	1717	1678	2210	1190	1700	1701.35	8.80	-512	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	852	-7.60	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.00	1500	20241115	13.93	2745	-37.74	20240409	1500	13.93	20241115	2745	-37.74	20240409	1500	13.93	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
6	20241129	121346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	0	3	0.00	5866987	3450	19.67	1700	1717	1678	2210	1190	1700	1700.58	8.80	-506	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
7	20241129	111348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	7	2	0.41	4877881	2865	16.34	1700	1717	1678	2210	1190	1700	1702.58	8.80	-515	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	851	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.07	1500	20241115	13.80	2745	-37.81	20240409	1500	13.80	20241115	2745	-37.81	20240409	1500	13.80	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
8	20241129	101340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1712	12	2	0.71	4266831	2507	14.30	1700	1717	1678	2210	1190	1700	1701.97	8.80	-431	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	854	-7.61	2.78	12	0.01	-225.00	615.00	3165	20231124	-45.91	1500	20241115	14.13	2745	-37.63	20240409	1500	14.13	20241115	2745	-37.63	20240409	1500	14.13	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
9	20241129	091345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	9	2	0.53	1137496	672	3.83	1700	1709	1678	2210	1190	1700	1692.70	8.80	-222	1837	1768	1719	1650	1601	1744	1626	50	510	100	1120	1	1	49871911	852	-7.60	2.78	12	0.00	-225.00	615.00	3165	20231124	-46.00	1500	20241115	13.93	2745	-37.74	20240409	1500	13.93	20241115	2745	-37.74	20240409	1500	13.93	20241115	0.09	N	369370	100	49 억	4387291	N	N	N	N
10	20241128	161325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-30	5	-1.73	29030719	17045	26.49	1727	1788	1670	2245	1211	1730	1703.45	8.80	-180	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	848	-7.56	2.76	12	0.03	-225.00	615.00	3165	20231124	-46.29	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
11	20241128	151351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1696	-34	5	-1.97	24291395	14256	22.15	1727	1788	1670	2245	1211	1730	1703.94	8.80	794	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	846	-7.54	2.76	12	0.03	-225.00	615.00	3165	20231124	-46.41	1500	20241115	13.07	2745	-38.21	20240409	1500	13.07	20241115	2745	-38.21	20240409	1500	13.07	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
12	20241128	141349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-30	5	-1.73	21930645	12864	19.99	1727	1788	1670	2245	1211	1730	1704.81	8.80	1452	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	848	-7.56	2.76	12	0.03	-225.00	615.00	3165	20231124	-46.29	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
13	20241128	131347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-30	5	-1.73	21920448	12858	19.98	1727	1788	1670	2245	1211	1730	1704.81	8.80	1452	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	848	-7.56	2.76	12	0.03	-225.00	615.00	3165	20231124	-46.29	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
14	20241128	121345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-30	5	-1.73	19220727	11258	17.49	1727	1788	1670	2245	1211	1730	1707.29	8.80	1461	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	848	-7.56	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.29	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
15	20241128	111349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-31	5	-1.79	18206323	10661	16.57	1727	1788	1670	2245	1211	1730	1707.75	8.80	1553	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.32	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
16	20241128	101346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1744	14	2	0.81	9668259	5634	8.75	1727	1788	1670	2245	1211	1730	1716.06	8.80	53	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	870	-7.75	2.84	12	0.01	-225.00	615.00	3165	20231124	-44.90	1500	20241115	16.27	2745	-36.47	20240409	1500	16.27	20241115	2745	-36.47	20240409	1500	16.27	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
17	20241128	091345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	-26	5	-1.50	3977021	2356	3.66	1727	1727	1670	2245	1211	1730	1688.04	8.80	546	1858	1793	1742	1677	1626	1768	1652	50	515	100	1140	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1500	20241115	13.60	2745	-37.92	20240409	1500	13.60	20241115	2745	-37.92	20240409	1500	13.60	20241115	0.09	N	369370	100	49 억	4387471	N	N	N	N
18	20241127	161311	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-45	5	-2.54	110418221	64249	11.88	1775	1807	1691	2305	1243	1775	1716.91	8.80	754	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	863	-7.69	2.81	12	0.13	-225.00	615.00	3165	20231124	-45.34	1500	20241115	15.33	2745	-36.98	20240409	1500	15.33	20241115	2745	-36.98	20240409	1500	15.33	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
19	20241127	151337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1722	-53	5	-2.99	102501563	59671	11.04	1775	1807	1691	2305	1243	1775	1716.30	8.80	882	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	859	-7.65	2.80	12	0.12	-225.00	615.00	3165	20231124	-45.59	1500	20241115	14.80	2745	-37.27	20240409	1500	14.80	20241115	2745	-37.27	20240409	1500	14.80	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
20	20241127	141331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1697	-78	5	-4.39	90543712	52710	9.75	1775	1807	1691	2305	1243	1775	1716.09	8.80	1015	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	846	-7.54	2.76	12	0.11	-225.00	615.00	3165	20231124	-46.38	1500	20241115	13.13	2745	-38.18	20240409	1500	13.13	20241115	2745	-38.18	20240409	1500	13.13	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
21	20241127	131328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1702	-73	5	-4.11	87863544	51136	9.46	1775	1807	1691	2305	1243	1775	1716.52	8.80	996	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	849	-7.56	2.77	12	0.10	-225.00	615.00	3165	20231124	-46.22	1500	20241115	13.47	2745	-38.00	20240409	1500	13.47	20241115	2745	-38.00	20240409	1500	13.47	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
22	20241127	121341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-61	5	-3.44	82532914	48001	8.88	1775	1807	1691	2305	1243	1775	1717.61	8.80	1572	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	855	-7.62	2.79	12	0.10	-225.00	615.00	3165	20231124	-45.85	1500	20241115	14.27	2745	-37.56	20240409	1500	14.27	20241115	2745	-37.56	20240409	1500	14.27	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
23	20241127	111336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	-62	5	-3.49	80278565	46680	8.63	1775	1807	1691	2305	1243	1775	1717.93	8.80	1624	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	854	-7.61	2.79	12	0.09	-225.00	615.00	3165	20231124	-45.88	1500	20241115	14.20	2745	-37.60	20240409	1500	14.20	20241115	2745	-37.60	20240409	1500	14.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
24	20241127	101336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1722	-53	5	-2.99	57485618	33257	6.15	1775	1807	1691	2305	1243	1775	1726.33	8.80	1070	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	859	-7.65	2.80	12	0.07	-225.00	615.00	3165	20231124	-45.59	1500	20241115	14.80	2745	-37.27	20240409	1500	14.80	20241115	2745	-37.27	20240409	1500	14.80	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
25	20241127	091334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	-55	5	-3.10	30531705	17383	3.22	1775	1807	1716	2305	1243	1775	1754.66	8.80	1196	2304	2039	1855	1590	1406	2172	1723	50	530	100	1170	1	1	49871911	858	-7.64	2.80	12	0.03	-225.00	615.00	3165	20231124	-45.66	1500	20241115	14.67	2745	-37.34	20240409	1500	14.67	20241115	2745	-37.34	20240409	1500	14.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
26	20241126	161312	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1775	112	2	6.73	1016198829	538934	16415.90	1700	2120	1671	2160	1165	1663	1885.82	8.80	-2550	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	885	-7.89	2.89	12	1.08	-225.00	615.00	3165	20231124	-43.92	1500	20241115	18.33	2745	-35.34	20240409	1500	18.33	20241115	2745	-35.34	20240409	1500	18.33	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
27	20241126	151327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	102	2	6.13	1001873683	530848	16169.60	1700	2120	1671	2160	1165	1663	1887.31	8.80	-2550	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	880	-7.84	2.87	12	1.06	-225.00	615.00	3165	20231124	-44.23	1500	20241115	17.67	2745	-35.70	20240409	1500	17.67	20241115	2745	-35.70	20240409	1500	17.67	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
28	20241126	141330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1737	74	2	4.45	986777712	522237	15907.31	1700	2120	1671	2160	1165	1663	1889.52	8.80	-202	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	866	-7.72	2.82	12	1.05	-225.00	615.00	3165	20231124	-45.12	1500	20241115	15.80	2745	-36.72	20240409	1500	15.80	20241115	2745	-36.72	20240409	1500	15.80	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
29	20241126	131323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1769	106	2	6.37	958068659	505789	15406.30	1700	2120	1671	2160	1165	1663	1894.21	8.80	321	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	882	-7.86	2.88	12	1.01	-225.00	615.00	3165	20231124	-44.11	1500	20241115	17.93	2745	-35.56	20240409	1500	17.93	20241115	2745	-35.56	20240409	1500	17.93	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
30	20241126	121330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	56	2	3.37	938857201	494866	15073.59	1700	2120	1671	2160	1165	1663	1897.19	8.80	1240	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	857	-7.64	2.80	12	0.99	-225.00	615.00	3165	20231124	-45.69	1500	20241115	14.60	2745	-37.38	20240409	1500	14.60	20241115	2745	-37.38	20240409	1500	14.60	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
31	20241126	111335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	44	2	2.65	924337916	486336	14813.77	1700	2120	1671	2160	1165	1663	1900.62	8.80	2618	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	851	-7.59	2.78	12	0.98	-225.00	615.00	3165	20231124	-46.07	1500	20241115	13.80	2745	-37.81	20240409	1500	13.80	20241115	2745	-37.81	20240409	1500	13.80	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
32	20241126	101346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	56	2	3.37	886721833	464077	14135.76	1700	2120	1694	2160	1165	1663	1910.72	8.80	2527	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	857	-7.64	2.80	12	0.93	-225.00	615.00	3165	20231124	-45.69	1500	20241115	14.60	2745	-37.38	20240409	1500	14.60	20241115	2745	-37.38	20240409	1500	14.60	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
33	20241126	091332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1929	266	2	16.00	565028544	286809	8736.19	1700	2120	1694	2160	1165	1663	1970.05	8.80	347	1771	1717	1641	1587	1511	1679	1549	50	497	100	1090	1	1	49871911	962	-8.57	3.14	12	0.58	-225.00	615.00	3165	20231124	-39.05	1500	20241115	28.60	2745	-29.73	20240409	1500	28.60	20241115	2745	-29.73	20240409	1500	28.60	20241115	0.09	N	369370	100	49 억	4388847	N	N	N	N
34	20241125	161257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1663	79	2	4.99	5370276	3283	49.01	1695	1695	1565	2055	1109	1584	1635.78	8.80	140	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	829	-7.39	2.70	12	0.01	-225.00	615.00	3165	20231124	-47.46	1500	20241115	10.87	2745	-39.42	20240409	1500	10.87	20241115	2745	-39.42	20240409	1500	10.87	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
35	20241125	151323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1662	78	2	4.92	5021046	3073	45.87	1695	1695	1565	2055	1109	1584	1633.92	8.80	140	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	829	-7.39	2.70	12	0.01	-225.00	615.00	3165	20231124	-47.49	1500	20241115	10.80	2745	-39.45	20240409	1500	10.80	20241115	2745	-39.45	20240409	1500	10.80	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
36	20241125	141320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1663	79	2	4.99	4904703	3003	44.83	1695	1695	1565	2055	1109	1584	1633.27	8.80	140	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	829	-7.39	2.70	12	0.01	-225.00	615.00	3165	20231124	-47.46	1500	20241115	10.87	2745	-39.42	20240409	1500	10.87	20241115	2745	-39.42	20240409	1500	10.87	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
37	20241125	131309	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	80	2	5.05	3739669	2279	34.02	1695	1695	1565	2055	1109	1584	1640.93	8.80	72	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.42	1500	20241115	10.93	2745	-39.38	20240409	1500	10.93	20241115	2745	-39.38	20240409	1500	10.93	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
38	20241125	121325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1664	80	2	5.05	3703824	2257	33.69	1695	1695	1565	2055	1109	1584	1641.04	8.80	72	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.42	1500	20241115	10.93	2745	-39.38	20240409	1500	10.93	20241115	2745	-39.38	20240409	1500	10.93	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
39	20241125	111319	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1653	69	2	4.36	2694785	1648	24.60	1695	1695	1565	2055	1109	1584	1635.19	8.80	72	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	824	-7.35	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.77	1500	20241115	10.20	2745	-39.78	20240409	1500	10.20	20241115	2745	-39.78	20240409	1500	10.20	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
40	20241125	101303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	81	2	5.11	2340665	1428	21.32	1695	1695	1565	2055	1109	1584	1639.12	8.80	72	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
41	20241125	091303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	81	2	5.11	872601	517	7.72	1695	1695	1565	2055	1109	1584	1687.82	8.80	0	1765	1674	1609	1518	1453	1642	1486	50	471	100	1040	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4388707	N	N	N	N
42	20241122	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1584	-6	5	-0.38	10619677	6698	107.75	1700	1700	1544	2065	1113	1590	1585.50	8.80	-47	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	790	-7.04	2.58	12	0.01	-225.00	615.00	3165	20231124	-49.95	1500	20241115	5.60	2745	-42.30	20240409	1500	5.60	20241115	3165	-49.95	20231124	1500	5.60	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
43	20241122	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1599	9	2	0.57	9949645	6275	100.95	1700	1700	1544	2065	1113	1590	1585.60	8.80	-47	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	797	-7.11	2.60	12	0.01	-225.00	615.00	3165	20231124	-49.48	1500	20241115	6.60	2745	-41.75	20240409	1500	6.60	20241115	3165	-49.48	20231124	1500	6.60	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
44	20241122	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1599	9	2	0.57	9847996	6211	99.92	1700	1700	1544	2065	1113	1590	1585.57	8.80	-46	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	797	-7.11	2.60	12	0.01	-225.00	615.00	3165	20231124	-49.48	1500	20241115	6.60	2745	-41.75	20240409	1500	6.60	20241115	3165	-49.48	20231124	1500	6.60	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
45	20241122	131203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1599	9	2	0.57	9847996	6211	99.92	1700	1700	1544	2065	1113	1590	1585.57	8.80	-46	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	797	-7.11	2.60	12	0.01	-225.00	615.00	3165	20231124	-49.48	1500	20241115	6.60	2745	-41.75	20240409	1500	6.60	20241115	3165	-49.48	20231124	1500	6.60	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
46	20241122	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1569	-21	5	-1.32	8484687	5350	86.07	1700	1700	1544	2065	1113	1590	1585.92	8.80	67	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	782	-6.97	2.55	12	0.01	-225.00	615.00	3165	20231124	-50.43	1500	20241115	4.60	2745	-42.84	20240409	1500	4.60	20241115	3165	-50.43	20231124	1500	4.60	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
47	20241122	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1598	8	2	0.50	5000812	3109	50.02	1700	1700	1577	2065	1113	1590	1608.50	8.80	87	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	797	-7.10	2.60	12	0.01	-225.00	615.00	3165	20231124	-49.51	1500	20241115	6.53	2745	-41.79	20240409	1500	6.53	20241115	3165	-49.51	20231124	1500	6.53	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
48	20241122	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1598	8	2	0.50	3749662	2327	37.44	1700	1700	1577	2065	1113	1590	1611.37	8.80	-46	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	797	-7.10	2.60	12	0.00	-225.00	615.00	3165	20231124	-49.51	1500	20241115	6.53	2745	-41.79	20240409	1500	6.53	20241115	3165	-49.51	20231124	1500	6.53	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
49	20241122	091211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	109	2	6.86	1008229	594	9.56	1700	1700	1697	2065	1113	1590	1697.36	8.80	-47	1711	1650	1590	1529	1469	1681	1560	50	475	100	1040	1	1	49871911	847	-7.55	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.32	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	3165	-46.32	20231124	1500	13.27	20241115	0.09	N	369370	100	49 억	4388754	N	N	N	N
50	20241121	161200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	61	2	3.99	9854126	6216	77.62	1530	1651	1530	1987	1071	1529	1585.28	8.80	-134	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.76	1500	20241115	6.00	2745	-42.08	20240409	1500	6.00	20241115	3165	-49.76	20231124	1500	6.00	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
51	20241121	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	61	2	3.99	9774626	6166	77.00	1530	1651	1530	1987	1071	1529	1585.25	8.80	-134	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.76	1500	20241115	6.00	2745	-42.08	20240409	1500	6.00	20241115	3165	-49.76	20231124	1500	6.00	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
52	20241121	141221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1547	18	2	1.18	9254317	5838	72.90	1530	1651	1530	1987	1071	1529	1585.19	8.80	-54	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	772	-6.88	2.52	12	0.01	-225.00	615.00	3165	20231124	-51.12	1500	20241115	3.13	2745	-43.64	20240409	1500	3.13	20241115	3165	-51.12	20231124	1500	3.13	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
53	20241121	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	61	2	3.99	8662797	5463	68.22	1530	1651	1530	1987	1071	1529	1585.72	8.80	-77	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.76	1500	20241115	6.00	2745	-42.08	20240409	1500	6.00	20241115	3165	-49.76	20231124	1500	6.00	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
54	20241121	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1595	66	2	4.32	7203889	4531	56.58	1530	1651	1530	1987	1071	1529	1589.91	8.80	-100	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	795	-7.09	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.61	1500	20241115	6.33	2745	-41.89	20240409	1500	6.33	20241115	3165	-49.61	20231124	1500	6.33	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
55	20241121	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1619	90	2	5.89	5257097	3267	40.80	1530	1651	1530	1987	1071	1529	1609.15	8.80	-113	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	807	-7.20	2.63	12	0.01	-225.00	615.00	3165	20231124	-48.85	1500	20241115	7.93	2745	-41.02	20240409	1500	7.93	20241115	3165	-48.85	20231124	1500	7.93	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
56	20241121	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1577	48	2	3.14	4867346	3025	37.77	1530	1651	1530	1987	1071	1529	1609.04	8.80	-113	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	786	-7.01	2.56	12	0.01	-225.00	615.00	3165	20231124	-50.17	1500	20241115	5.13	2745	-42.55	20240409	1500	5.13	20241115	3165	-50.17	20231124	1500	5.13	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
57	20241121	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	121	2	7.91	1055398	659	8.23	1530	1651	1530	1987	1071	1529	1601.51	8.80	-79	1710	1619	1574	1483	1438	1597	1461	50	458	100	1000	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.87	1500	20241115	10.00	2745	-39.89	20240409	1500	10.00	20241115	3165	-47.87	20231124	1500	10.00	20241115	0.09	N	369370	100	49 억	4388845	N	N	N	N
58	20241120	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1529	-141	5	-8.44	12280570	7770	61.61	1650	1665	1529	2170	1169	1670	1580.51	8.80	-54	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	763	-6.80	2.49	12	0.02	-225.00	615.00	3165	20231124	-51.69	1500	20241115	1.93	2745	-44.30	20240409	1500	1.93	20241115	3165	-51.69	20231124	1500	1.93	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
59	20241120	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1600	-70	5	-4.19	8878380	5558	44.07	1650	1665	1568	2170	1169	1670	1597.41	8.80	1756	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	798	-7.11	2.60	12	0.01	-225.00	615.00	3165	20231124	-49.45	1500	20241115	6.67	2745	-41.71	20240409	1500	6.67	20241115	3165	-49.45	20231124	1500	6.67	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
60	20241120	141225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1600	-70	5	-4.19	8865580	5550	44.01	1650	1665	1568	2170	1169	1670	1597.40	8.80	1756	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	798	-7.11	2.60	12	0.01	-225.00	615.00	3165	20231124	-49.45	1500	20241115	6.67	2745	-41.71	20240409	1500	6.67	20241115	3165	-49.45	20231124	1500	6.67	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
61	20241120	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1605	-65	5	-3.89	8703910	5449	43.20	1650	1665	1568	2170	1169	1670	1597.34	8.80	1756	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	800	-7.13	2.61	12	0.01	-225.00	615.00	3165	20231124	-49.29	1500	20241115	7.00	2745	-41.53	20240409	1500	7.00	20241115	3165	-49.29	20231124	1500	7.00	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
62	20241120	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1619	-51	5	-3.05	7384913	4619	36.62	1650	1665	1568	2170	1169	1670	1598.81	8.80	1790	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	807	-7.20	2.63	12	0.01	-225.00	615.00	3165	20231124	-48.85	1500	20241115	7.93	2745	-41.02	20240409	1500	7.93	20241115	3165	-48.85	20231124	1500	7.93	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
63	20241120	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1636	-34	5	-2.04	3904797	2402	19.05	1650	1665	1603	2170	1169	1670	1625.64	8.80	800	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	816	-7.27	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.31	1500	20241115	9.07	2745	-40.40	20240409	1500	9.07	20241115	3165	-48.31	20231124	1500	9.07	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
64	20241120	101225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1636	-34	5	-2.04	3894981	2396	19.00	1650	1665	1603	2170	1169	1670	1625.62	8.80	800	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	816	-7.27	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.31	1500	20241115	9.07	2745	-40.40	20240409	1500	9.07	20241115	3165	-48.31	20231124	1500	9.07	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
65	20241120	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	-5	5	-0.30	4970	3	0.02	1650	1665	1650	2170	1169	1670	1656.67	8.80	0	1761	1715	1625	1579	1489	1738	1602	50	500	100	1100	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	3165	-47.39	20231124	1500	11.00	20241115	0.09	N	369370	100	49 억	4388899	N	N	N	N
66	20241119	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	118	2	7.60	19894446	12612	137.52	1552	1671	1535	2015	1087	1552	1577.42	8.80	-28	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	833	-7.42	2.72	12	0.03	-225.00	615.00	3165	20231124	-47.24	1500	20241115	11.33	2745	-39.16	20240409	1500	11.33	20241115	3165	-47.24	20231124	1500	11.33	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
67	20241119	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1671	119	2	7.67	15716117	10110	110.24	1552	1671	1535	2015	1087	1552	1554.51	8.80	-28	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	833	-7.43	2.72	12	0.02	-225.00	615.00	3165	20231124	-47.20	1500	20241115	11.40	2745	-39.13	20240409	1500	11.40	20241115	3165	-47.20	20231124	1500	11.40	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
68	20241119	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	0	3	0.00	430435	278	3.03	1552	1552	1535	2015	1087	1552	1548.33	8.80	-28	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	774	-6.90	2.52	12	0.00	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
69	20241119	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	0	3	0.00	382358	247	2.69	1552	1552	1535	2015	1087	1552	1548.01	8.80	-27	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	774	-6.90	2.52	12	0.00	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
70	20241119	121124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	0	3	0.00	377702	244	2.66	1552	1552	1535	2015	1087	1552	1547.96	8.80	-27	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	774	-6.90	2.52	12	0.00	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
71	20241119	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	0	3	0.00	377702	244	2.66	1552	1552	1535	2015	1087	1552	1547.96	8.80	-27	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	774	-6.90	2.52	12	0.00	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
72	20241119	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	0	3	0.00	260702	168	1.83	1552	1552	1535	2015	1087	1552	1551.80	8.80	-27	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	774	-6.90	2.52	12	0.00	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
73	20241119	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	0	3	0.00	155200	100	1.09	1552	1552	1552	2015	1087	1552	1552.00	8.80	-25	1596	1574	1543	1521	1490	1558	1505	50	463	100	1020	1	1	49871911	774	-6.90	2.52	12	0.00	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388902	N	N	N	N
74	20241118	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1552	-24	5	-1.52	14113405	9169	39.43	1565	1565	1512	2045	1104	1576	1539.25	8.80	240	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	774	-6.90	2.52	12	0.02	-225.00	615.00	3165	20231124	-50.96	1500	20241115	3.47	2745	-43.46	20240409	1500	3.47	20241115	3165	-50.96	20231124	1500	3.47	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
75	20241118	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1554	-22	5	-1.40	13443443	8734	37.56	1565	1565	1512	2045	1104	1576	1539.21	8.80	237	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	775	-6.91	2.53	12	0.02	-225.00	615.00	3165	20231124	-50.90	1500	20241115	3.60	2745	-43.39	20240409	1500	3.60	20241115	3165	-50.90	20231124	1500	3.60	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
76	20241118	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1553	-23	5	-1.46	13260178	8616	37.05	1565	1565	1512	2045	1104	1576	1539.02	8.80	236	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	775	-6.90	2.53	12	0.02	-225.00	615.00	3165	20231124	-50.93	1500	20241115	3.53	2745	-43.42	20240409	1500	3.53	20241115	3165	-50.93	20231124	1500	3.53	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
77	20241118	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1556	-20	5	-1.27	12980739	8436	36.27	1565	1565	1512	2045	1104	1576	1538.73	8.80	279	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	776	-6.92	2.53	12	0.02	-225.00	615.00	3165	20231124	-50.84	1500	20241115	3.73	2745	-43.32	20240409	1500	3.73	20241115	3165	-50.84	20231124	1500	3.73	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
78	20241118	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1557	-19	5	-1.21	11418087	7429	31.94	1565	1565	1512	2045	1104	1576	1536.96	8.80	254	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	777	-6.92	2.53	12	0.01	-225.00	615.00	3165	20231124	-50.81	1500	20241115	3.80	2745	-43.28	20240409	1500	3.80	20241115	3165	-50.81	20231124	1500	3.80	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
79	20241118	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1563	-13	5	-0.82	11315413	7362	31.66	1565	1565	1512	2045	1104	1576	1537.00	8.80	254	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	779	-6.95	2.54	12	0.01	-225.00	615.00	3165	20231124	-50.62	1500	20241115	4.20	2745	-43.06	20240409	1500	4.20	20241115	3165	-50.62	20231124	1500	4.20	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
80	20241118	101122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1563	-13	5	-0.82	3629863	2324	9.99	1565	1565	1530	2045	1104	1576	1561.90	8.80	260	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	779	-6.95	2.54	12	0.00	-225.00	615.00	3165	20231124	-50.62	1500	20241115	4.20	2745	-43.06	20240409	1500	4.20	20241115	3165	-50.62	20231124	1500	4.20	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
81	20241118	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1565	-11	5	-0.70	469275	300	1.29	1565	1565	1556	2045	1104	1576	1564.25	8.80	0	1792	1684	1592	1484	1392	1638	1438	50	469	100	1040	1	1	49871911	780	-6.96	2.54	12	0.00	-225.00	615.00	3165	20231124	-50.55	1500	20241115	4.33	2745	-42.99	20240409	1500	4.33	20241115	3165	-50.55	20231124	1500	4.33	20241115	0.09	N	369370	100	49 억	4388718	N	N	N	N
82	20241115	161211	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1576	-14	5	-0.88	36099922	23256	397.74	1700	1700	1500	2065	1113	1590	1552.12	8.80	60	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	786	-7.00	2.56	12	0.05	-225.00	615.00	3165	20231124	-50.21	1500	20241115	5.07	2745	-42.59	20240409	1500	5.07	20241115	3165	-50.21	20231124	1500	5.07	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
83	20241115	151241	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1579	-11	5	-0.69	35619209	22951	392.53	1700	1700	1500	2065	1113	1590	1551.97	8.80	60	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	787	-7.02	2.57	12	0.05	-225.00	615.00	3165	20231124	-50.11	1500	20241115	5.27	2745	-42.48	20240409	1500	5.27	20241115	3165	-50.11	20231124	1500	5.27	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
84	20241115	141226	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1559	-31	5	-1.95	32511484	20970	358.65	1700	1700	1500	2065	1113	1590	1550.38	8.80	752	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	778	-6.93	2.53	12	0.04	-225.00	615.00	3165	20231124	-50.74	1500	20241115	3.93	2745	-43.21	20240409	1500	3.93	20241115	3165	-50.74	20231124	1500	3.93	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
85	20241115	131224	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1573	-17	5	-1.07	32032112	20662	353.38	1700	1700	1500	2065	1113	1590	1550.29	8.80	860	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	784	-6.99	2.56	12	0.04	-225.00	615.00	3165	20231124	-50.30	1500	20241115	4.87	2745	-42.70	20240409	1500	4.87	20241115	3165	-50.30	20231124	1500	4.87	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
86	20241115	121225	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1573	-17	5	-1.07	31364983	20236	346.09	1700	1700	1500	2065	1113	1590	1549.96	8.80	860	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	784	-6.99	2.56	12	0.04	-225.00	615.00	3165	20231124	-50.30	1500	20241115	4.87	2745	-42.70	20240409	1500	4.87	20241115	3165	-50.30	20231124	1500	4.87	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
87	20241115	111157	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1579	-11	5	-0.69	29601676	19088	326.46	1700	1700	1500	2065	1113	1590	1550.80	8.80	860	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	787	-7.02	2.57	12	0.04	-225.00	615.00	3165	20231124	-50.11	1500	20241115	5.27	2745	-42.48	20240409	1500	5.27	20241115	3165	-50.11	20231124	1500	5.27	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
88	20241115	101156	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1583	-7	5	-0.44	24363065	15667	267.95	1700	1700	1500	2065	1113	1590	1555.06	8.80	848	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	789	-7.04	2.57	12	0.03	-225.00	615.00	3165	20231124	-49.98	1500	20241115	5.53	2745	-42.33	20240409	1500	5.53	20241115	3165	-49.98	20231124	1500	5.53	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
89	20241115	091105	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1557	-33	5	-2.08	7829025	5138	87.87	1700	1700	1500	2065	1113	1590	1523.75	8.80	1447	1624	1607	1578	1561	1532	1615	1569	50	475	100	1040	1	1	49871911	777	-6.92	2.53	12	0.01	-225.00	615.00	3165	20231124	-50.81	1500	20241115	3.80	2745	-43.28	20240409	1500	3.80	20241115	3165	-50.81	20231124	1500	3.80	20241115	0.10	N	369370	100	49 억	4388707	N	N	N	N
90	20241114	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1580	15	2	0.96	9164411	5837	76.07	1549	1595	1549	2030	1096	1565	1570.05	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	788	-7.02	2.57	12	0.01	-225.00	615.00	3165	20231124	-50.08	1503	20241004	5.12	2745	-42.44	20240409	1503	5.12	20241004	3165	-50.08	20231124	1503	5.12	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
91	20241114	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	25	2	1.60	6495936	4140	53.96	1549	1595	1549	2030	1096	1565	1569.07	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.76	1503	20241004	5.79	2745	-42.08	20240409	1503	5.79	20241004	3165	-49.76	20231124	1503	5.79	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
92	20241114	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	25	2	1.60	4393651	2801	36.50	1549	1595	1549	2030	1096	1565	1568.60	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.76	1503	20241004	5.79	2745	-42.08	20240409	1503	5.79	20241004	3165	-49.76	20231124	1503	5.79	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
93	20241114	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	25	2	1.60	4220341	2692	35.08	1549	1595	1549	2030	1096	1565	1567.73	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.76	1503	20241004	5.79	2745	-42.08	20240409	1503	5.79	20241004	3165	-49.76	20231124	1503	5.79	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
94	20241114	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1592	27	2	1.73	3980421	2539	33.09	1549	1595	1549	2030	1096	1565	1567.71	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	794	-7.08	2.59	12	0.01	-225.00	615.00	3165	20231124	-49.70	1503	20241004	5.92	2745	-42.00	20240409	1503	5.92	20241004	3165	-49.70	20231124	1503	5.92	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
95	20241114	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1594	29	2	1.85	3580496	2288	29.82	1549	1595	1549	2030	1096	1565	1564.90	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	795	-7.08	2.59	12	0.00	-225.00	615.00	3165	20231124	-49.64	1503	20241004	6.05	2745	-41.93	20240409	1503	6.05	20241004	3165	-49.64	20231124	1503	6.05	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
96	20241114	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1595	30	2	1.92	3524681	2253	29.36	1549	1595	1549	2030	1096	1565	1564.44	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	795	-7.09	2.59	12	0.00	-225.00	615.00	3165	20231124	-49.61	1503	20241004	6.12	2745	-41.89	20240409	1503	6.12	20241004	3165	-49.61	20231124	1503	6.12	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
97	20241114	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1565	0	3	0.00	0	0	0.00	0	0	0	2030	1096	1565	0.00	8.80	0	1751	1657	1606	1512	1461	1632	1487	50	465	100	1030	1	1	49871911	780	-6.96	2.54	12	0.00	-225.00	615.00	3165	20231124	-50.55	1503	20241004	4.13	2745	-42.99	20240409	1503	4.13	20241004	3165	-50.55	20231124	1503	4.13	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
98	20241113	160802	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1565	-11	5	-0.70	12059185	7673	33.36	1700	1700	1555	2045	1104	1576	1571.64	8.80	0	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	780	-6.96	2.54	12	0.02	-225.00	615.00	3165	20231124	-50.55	1503	20241004	4.13	2745	-42.99	20240409	1503	4.13	20241004	3165	-50.55	20231124	1503	4.13	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
99	20241113	150839	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1567	-9	5	-0.57	8299520	5272	22.92	1700	1700	1555	2045	1104	1576	1574.26	8.80	38	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	781	-6.96	2.55	12	0.01	-225.00	615.00	3165	20231124	-50.49	1503	20241004	4.26	2745	-42.91	20240409	1503	4.26	20241004	3165	-50.49	20231124	1503	4.26	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
100	20241113	140836	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1567	-9	5	-0.57	5469338	3454	15.02	1700	1700	1556	2045	1104	1576	1583.48	8.80	27	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	781	-6.96	2.55	12	0.01	-225.00	615.00	3165	20231124	-50.49	1503	20241004	4.26	2745	-42.91	20240409	1503	4.26	20241004	3165	-50.49	20231124	1503	4.26	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
101	20241113	130838	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1570	-6	5	-0.38	3876821	2439	10.60	1700	1700	1556	2045	1104	1576	1589.51	8.80	27	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	783	-6.98	2.55	12	0.00	-225.00	615.00	3165	20231124	-50.39	1503	20241004	4.46	2745	-42.81	20240409	1503	4.46	20241004	3165	-50.39	20231124	1503	4.46	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
102	20241113	120826	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1570	-6	5	-0.38	3876821	2439	10.60	1700	1700	1556	2045	1104	1576	1589.51	8.80	27	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	783	-6.98	2.55	12	0.00	-225.00	615.00	3165	20231124	-50.39	1503	20241004	4.46	2745	-42.81	20240409	1503	4.46	20241004	3165	-50.39	20231124	1503	4.46	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
103	20241113	110824	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1573	-3	5	-0.19	2945667	1847	8.03	1700	1700	1556	2045	1104	1576	1594.84	8.80	45	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	784	-6.99	2.56	12	0.00	-225.00	615.00	3165	20231124	-50.30	1503	20241004	4.66	2745	-42.70	20240409	1503	4.66	20241004	3165	-50.30	20231124	1503	4.66	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
104	20241113	100825	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1574	-2	5	-0.13	2607402	1632	7.10	1700	1700	1556	2045	1104	1576	1597.67	8.80	57	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	785	-7.00	2.56	12	0.00	-225.00	615.00	3165	20231124	-50.27	1503	20241004	4.72	2745	-42.66	20240409	1503	4.72	20241004	3165	-50.27	20231124	1503	4.72	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
105	20241113	090814	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1556	-20	5	-1.27	1624967	1008	4.38	1700	1700	1556	2045	1104	1576	1612.07	8.80	0	1630	1602	1566	1538	1502	1585	1521	50	469	100	1040	1	1	49871911	776	-6.92	2.53	12	0.00	-225.00	615.00	3165	20231124	-50.84	1503	20241004	3.53	2745	-43.32	20240409	1503	3.53	20241004	3165	-50.84	20231124	1503	3.53	20241004	0.10	N	369370	100	49 억	4388707	N	N	N	N
106	20241112	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1576	-18	5	-1.13	36107171	22956	104.05	1594	1594	1530	2070	1116	1594	1572.89	8.80	-1900	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	786	-7.00	2.56	12	0.05	-225.00	615.00	3165	20231124	-50.21	1503	20241004	4.86	2745	-42.59	20240409	1503	4.86	20241004	3165	-50.21	20231124	1503	4.86	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
107	20241112	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1576	-18	5	-1.13	35448420	22538	102.16	1594	1594	1530	2070	1116	1594	1572.83	8.80	-1900	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	786	-7.00	2.56	12	0.05	-225.00	615.00	3165	20231124	-50.21	1503	20241004	4.86	2745	-42.59	20240409	1503	4.86	20241004	3165	-50.21	20231124	1503	4.86	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
108	20241112	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1579	-15	5	-0.94	33691661	21422	97.10	1594	1594	1530	2070	1116	1594	1572.76	8.80	-1071	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	787	-7.02	2.57	12	0.04	-225.00	615.00	3165	20231124	-50.11	1503	20241004	5.06	2745	-42.48	20240409	1503	5.06	20241004	3165	-50.11	20231124	1503	5.06	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
109	20241112	131128	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1579	-15	5	-0.94	33677450	21413	97.06	1594	1594	1530	2070	1116	1594	1572.76	8.80	-1071	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	787	-7.02	2.57	12	0.04	-225.00	615.00	3165	20231124	-50.11	1503	20241004	5.06	2745	-42.48	20240409	1503	5.06	20241004	3165	-50.11	20231124	1503	5.06	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
110	20241112	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1530	-64	5	-4.02	33059717	21017	95.26	1594	1594	1530	2070	1116	1594	1573.00	8.80	-938	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	763	-6.80	2.49	12	0.04	-225.00	615.00	3165	20231124	-51.66	1503	20241004	1.80	2745	-44.26	20240409	1503	1.80	20241004	3165	-51.66	20231124	1503	1.80	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
111	20241112	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1578	-16	5	-1.00	31321680	19899	90.20	1594	1594	1550	2070	1116	1594	1574.03	8.80	-881	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	787	-7.01	2.57	12	0.04	-225.00	615.00	3165	20231124	-50.14	1503	20241004	4.99	2745	-42.51	20240409	1503	4.99	20241004	3165	-50.14	20231124	1503	4.99	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
112	20241112	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1579	-15	5	-0.94	28252966	17923	81.24	1594	1594	1550	2070	1116	1594	1576.35	8.80	-881	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	787	-7.02	2.57	12	0.04	-225.00	615.00	3165	20231124	-50.11	1503	20241004	5.06	2745	-42.48	20240409	1503	5.06	20241004	3165	-50.11	20231124	1503	5.06	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
113	20241112	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1575	-19	5	-1.19	5831467	3660	16.59	1594	1594	1575	2070	1116	1594	1593.30	8.80	221	1660	1626	1603	1569	1546	1615	1558	50	476	100	1050	1	1	49871911	785	-7.00	2.56	12	0.01	-225.00	615.00	3165	20231124	-50.24	1503	20241004	4.79	2745	-42.62	20240409	1503	4.79	20241004	3165	-50.24	20231124	1503	4.79	20241004	0.10	N	369370	100	49 억	4390652	N	N	N	N
114	20241111	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1594	-19	5	-1.18	35286223	22062	786.80	1637	1637	1580	2095	1130	1613	1599.41	8.81	-2801	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	795	-7.08	2.59	12	0.04	-225.00	615.00	3165	20231124	-49.64	1503	20241004	6.05	2745	-41.93	20240409	1503	6.05	20241004	3165	-49.64	20231124	1503	6.05	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
115	20241111	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1610	-3	5	-0.19	34653405	21665	772.65	1637	1637	1580	2095	1130	1613	1599.51	8.81	-2801	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	803	-7.16	2.62	12	0.04	-225.00	615.00	3165	20231124	-49.13	1503	20241004	7.12	2745	-41.35	20240409	1503	7.12	20241004	3165	-49.13	20231124	1503	7.12	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
116	20241111	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1609	-4	5	-0.25	27306836	17101	609.88	1637	1637	1580	2095	1130	1613	1596.80	8.81	-964	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	802	-7.15	2.62	12	0.03	-225.00	615.00	3165	20231124	-49.16	1503	20241004	7.05	2745	-41.38	20240409	1503	7.05	20241004	3165	-49.16	20231124	1503	7.05	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
117	20241111	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1612	-1	5	-0.06	16545669	10297	367.23	1637	1637	1581	2095	1130	1613	1606.84	8.81	-862	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	804	-7.16	2.62	12	0.02	-225.00	615.00	3165	20231124	-49.07	1503	20241004	7.25	2745	-41.28	20240409	1503	7.25	20241004	3165	-49.07	20231124	1503	7.25	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
118	20241111	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1612	-1	5	-0.06	16535997	10291	367.01	1637	1637	1581	2095	1130	1613	1606.84	8.81	-862	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	804	-7.16	2.62	12	0.02	-225.00	615.00	3165	20231124	-49.07	1503	20241004	7.25	2745	-41.28	20240409	1503	7.25	20241004	3165	-49.07	20231124	1503	7.25	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
119	20241111	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1612	-1	5	-0.06	10382655	6472	230.81	1637	1637	1581	2095	1130	1613	1604.24	8.81	147	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	804	-7.16	2.62	12	0.01	-225.00	615.00	3165	20231124	-49.07	1503	20241004	7.25	2745	-41.28	20240409	1503	7.25	20241004	3165	-49.07	20231124	1503	7.25	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
120	20241111	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1591	-22	5	-1.36	2476366	1530	54.56	1637	1637	1589	2095	1130	1613	1618.54	8.81	0	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	793	-7.07	2.59	12	0.00	-225.00	615.00	3165	20231124	-49.73	1503	20241004	5.85	2745	-42.04	20240409	1503	5.85	20241004	3165	-49.73	20231124	1503	5.85	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
121	20241111	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1637	24	2	1.49	337847	211	7.52	1637	1637	1589	2095	1130	1613	1601.17	8.81	0	1803	1708	1654	1559	1505	1755	1606	50	482	100	1060	1	1	49871911	816	-7.28	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.28	1503	20241004	8.92	2745	-40.36	20240409	1503	8.92	20241004	3165	-48.28	20231124	1503	8.92	20241004	0.10	N	369370	100	49 억	4393511	N	N	N	N
122	20241108	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1613	-10	5	-0.62	4556126	2804	69.89	1603	1749	1600	2105	1137	1623	1624.87	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	804	-7.17	2.62	12	0.01	-225.00	615.00	3165	20231124	-49.04	1503	20241004	7.32	2745	-41.24	20240409	1503	7.32	20241004	3165	-49.04	20231124	1503	7.32	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
123	20241108	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1635	12	2	0.74	3470577	2131	53.12	1603	1749	1600	2105	1137	1623	1628.61	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	815	-7.27	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.34	1503	20241004	8.78	2745	-40.44	20240409	1503	8.78	20241004	3165	-48.34	20231124	1503	8.78	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
124	20241108	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1635	12	2	0.74	3470577	2131	53.12	1603	1749	1600	2105	1137	1623	1628.61	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	815	-7.27	2.66	12	0.00	-225.00	615.00	3165	20231124	-48.34	1503	20241004	8.78	2745	-40.44	20240409	1503	8.78	20241004	3165	-48.34	20231124	1503	8.78	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
125	20241108	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1640	17	2	1.05	3241686	1991	49.63	1603	1749	1600	2105	1137	1623	1628.17	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	818	-7.29	2.67	12	0.00	-225.00	615.00	3165	20231124	-48.18	1503	20241004	9.12	2745	-40.26	20240409	1503	9.12	20241004	3165	-48.18	20231124	1503	9.12	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
126	20241108	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1640	17	2	1.05	3233492	1986	49.50	1603	1749	1600	2105	1137	1623	1628.14	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	818	-7.29	2.67	12	0.00	-225.00	615.00	3165	20231124	-48.18	1503	20241004	9.12	2745	-40.26	20240409	1503	9.12	20241004	3165	-48.18	20231124	1503	9.12	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
127	20241108	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1662	39	2	2.40	2912056	1791	44.64	1603	1749	1600	2105	1137	1623	1625.94	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	829	-7.39	2.70	12	0.00	-225.00	615.00	3165	20231124	-47.49	1503	20241004	10.58	2745	-39.45	20240409	1503	10.58	20241004	3165	-47.49	20231124	1503	10.58	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
128	20241108	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	52	2	3.20	2792440	1719	42.85	1603	1749	1600	2105	1137	1623	1624.46	8.81	-39	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.08	1503	20241004	11.44	2745	-38.98	20240409	1503	11.44	20241004	3165	-47.08	20231124	1503	11.44	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
129	20241108	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	96	2	5.91	2486130	1533	38.21	1603	1749	1600	2105	1137	1623	1621.74	8.81	0	1726	1674	1648	1596	1570	1661	1583	50	482	100	1070	1	1	49871911	857	-7.64	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.69	1503	20241004	14.37	2745	-37.38	20240409	1503	14.37	20241004	3165	-45.69	20231124	1503	14.37	20241004	0.10	N	369370	100	49 억	4393550	N	N	N	N
130	20241107	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1623	-47	5	-2.81	6552402	4012	257.68	1670	1700	1622	2170	1169	1670	1633.20	8.81	37	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	809	-7.21	2.64	12	0.01	-225.00	615.00	3165	20231124	-48.72	1503	20241004	7.98	2745	-40.87	20240409	1503	7.98	20241004	3165	-48.72	20231124	1503	7.98	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
131	20241107	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1662	-8	5	-0.48	4067589	2481	159.34	1670	1700	1622	2170	1169	1670	1639.50	8.81	1509	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	829	-7.39	2.70	12	0.00	-225.00	615.00	3165	20231124	-47.49	1503	20241004	10.58	2745	-39.45	20240409	1503	10.58	20241004	3165	-47.49	20231124	1503	10.58	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
132	20241107	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	0	3	0.00	613060	370	23.76	1670	1700	1622	2170	1169	1670	1656.92	8.81	45	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
133	20241107	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	-1	5	-0.06	573003	346	22.22	1670	1700	1622	2170	1169	1670	1656.08	8.81	45	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
134	20241107	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	-21	5	-1.26	554724	335	21.52	1670	1700	1622	2170	1169	1670	1655.89	8.81	45	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	822	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.90	1503	20241004	9.71	2745	-39.93	20240409	1503	9.71	20241004	3165	-47.90	20231124	1503	9.71	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
135	20241107	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	0	3	0.00	262373	157	10.08	1670	1700	1670	2170	1169	1670	1671.17	8.81	7	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
136	20241107	101056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1671	1	2	0.06	249013	149	9.57	1670	1700	1670	2170	1169	1670	1671.23	8.81	7	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	833	-7.43	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.20	1503	20241004	11.18	2745	-39.13	20240409	1503	11.18	20241004	3165	-47.20	20231124	1503	11.18	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
137	20241107	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1671	1	2	0.06	28451	17	1.09	1670	1700	1670	2170	1169	1670	1673.59	8.81	-14	1728	1698	1675	1645	1622	1687	1634	50	500	100	1100	1	1	49871911	833	-7.43	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.20	1503	20241004	11.18	2745	-39.13	20240409	1503	11.18	20241004	3165	-47.20	20231124	1503	11.18	20241004	0.10	N	369370	100	49 억	4393537	N	N	N	N
138	20241106	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	1	2	0.06	2565640	1533	10.43	1705	1705	1652	2165	1169	1669	1673.61	8.81	-36	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
139	20241106	151140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	16	2	0.96	2206590	1318	8.96	1705	1705	1652	2165	1169	1669	1674.20	8.81	-22	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	840	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.76	1503	20241004	12.11	2745	-38.62	20240409	1503	12.11	20241004	3165	-46.76	20231124	1503	12.11	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
140	20241106	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	16	2	0.96	2196507	1312	8.92	1705	1705	1652	2165	1169	1669	1674.17	8.81	-22	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	840	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.76	1503	20241004	12.11	2745	-38.62	20240409	1503	12.11	20241004	3165	-46.76	20231124	1503	12.11	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
141	20241106	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	16	2	0.96	2193137	1310	8.91	1705	1705	1652	2165	1169	1669	1674.15	8.81	-22	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	840	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.76	1503	20241004	12.11	2745	-38.62	20240409	1503	12.11	20241004	3165	-46.76	20231124	1503	12.11	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
142	20241106	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	16	2	0.96	2193137	1310	8.91	1705	1705	1652	2165	1169	1669	1674.15	8.81	-22	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	840	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.76	1503	20241004	12.11	2745	-38.62	20240409	1503	12.11	20241004	3165	-46.76	20231124	1503	12.11	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
143	20241106	111111	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1686	17	2	1.02	1659464	993	6.75	1705	1705	1652	2165	1169	1669	1671.16	8.81	0	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	841	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.73	1503	20241004	12.18	2745	-38.58	20240409	1503	12.18	20241004	3165	-46.73	20231124	1503	12.18	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
144	20241106	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1652	-17	5	-1.02	1489178	892	6.07	1705	1705	1652	2165	1169	1669	1669.48	8.81	1	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	824	-7.34	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.80	1503	20241004	9.91	2745	-39.82	20240409	1503	9.91	20241004	3165	-47.80	20231124	1503	9.91	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
145	20241106	091109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	0	3	0.00	0	0	0.00	0	0	0	2165	1169	1669	0.00	8.81	0	1763	1715	1667	1619	1571	1740	1644	50	496	100	1100	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393559	N	N	N	N
146	20241105	161036	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	42	2	2.58	24513853	14702	666.15	1619	1715	1619	2115	1139	1627	1667.38	8.81	-42	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	832	-7.42	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
147	20241105	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	42	2	2.58	23499101	14094	638.60	1619	1715	1619	2115	1139	1627	1667.31	8.81	-42	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	832	-7.42	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
148	20241105	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	42	2	2.58	23499101	14094	638.60	1619	1715	1619	2115	1139	1627	1667.31	8.81	-42	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	832	-7.42	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
149	20241105	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	42	2	2.58	23395623	14032	635.80	1619	1715	1619	2115	1139	1627	1667.30	8.81	-25	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	832	-7.42	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
150	20241105	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	43	2	2.64	23197012	13913	630.40	1619	1715	1619	2115	1139	1627	1667.29	8.81	-25	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	833	-7.42	2.72	12	0.03	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
151	20241105	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	43	2	2.64	10399802	6250	283.19	1619	1715	1619	2115	1139	1627	1663.97	8.81	-25	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	833	-7.42	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.24	1503	20241004	11.11	2745	-39.16	20240409	1503	11.11	20241004	3165	-47.24	20231124	1503	11.11	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
152	20241105	101047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	42	2	2.58	1497957	919	41.64	1619	1715	1619	2115	1139	1627	1629.99	8.81	-25	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.27	1503	20241004	11.04	2745	-39.20	20240409	1503	11.04	20241004	3165	-47.27	20231124	1503	11.04	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
153	20241105	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1619	-8	5	-0.49	254183	157	7.11	1619	1619	1619	2115	1139	1627	1619.00	8.81	0	1651	1638	1619	1606	1587	1629	1597	50	488	100	1070	1	1	49871911	807	-7.20	2.63	12	0.00	-225.00	615.00	3165	20231124	-48.85	1503	20241004	7.72	2745	-41.02	20240409	1503	7.72	20241004	3165	-48.85	20231124	1503	7.72	20241004	0.10	N	369370	100	49 억	4393601	N	N	N	N
154	20241104	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1627	27	2	1.69	3577677	2207	11.53	1632	1632	1600	2080	1120	1600	1621.06	8.81	10	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	811	-7.23	2.65	12	0.00	-225.00	615.00	3165	20231124	-48.59	1503	20241004	8.25	2745	-40.73	20240409	1503	8.25	20241004	3165	-48.59	20231124	1503	8.25	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
155	20241104	151054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1625	25	2	1.56	3257097	2007	10.49	1632	1632	1601	2080	1120	1600	1622.87	8.81	10	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	810	-7.22	2.64	12	0.00	-225.00	615.00	3165	20231124	-48.66	1503	20241004	8.12	2745	-40.80	20240409	1503	8.12	20241004	3165	-48.66	20231124	1503	8.12	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
156	20241104	141037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1627	27	2	1.69	2670167	1643	8.59	1632	1632	1602	2080	1120	1600	1625.18	8.81	19	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	811	-7.23	2.65	12	0.00	-225.00	615.00	3165	20231124	-48.59	1503	20241004	8.25	2745	-40.73	20240409	1503	8.25	20241004	3165	-48.59	20231124	1503	8.25	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
157	20241104	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1626	26	2	1.62	1214896	748	3.91	1632	1632	1602	2080	1120	1600	1624.19	8.81	19	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	811	-7.23	2.64	12	0.00	-225.00	615.00	3165	20231124	-48.63	1503	20241004	8.18	2745	-40.77	20240409	1503	8.18	20241004	3165	-48.63	20231124	1503	8.18	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
158	20241104	121020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1627	27	2	1.69	338477	209	1.09	1632	1632	1602	2080	1120	1600	1619.51	8.81	37	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	811	-7.23	2.65	12	0.00	-225.00	615.00	3165	20231124	-48.59	1503	20241004	8.25	2745	-40.73	20240409	1503	8.25	20241004	3165	-48.59	20231124	1503	8.25	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
159	20241104	111014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1631	31	2	1.94	182045	113	0.59	1632	1632	1602	2080	1120	1600	1611.02	8.81	37	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	813	-7.25	2.65	12	0.00	-225.00	615.00	3165	20231124	-48.47	1503	20241004	8.52	2745	-40.58	20240409	1503	8.52	20241004	3165	-48.47	20231124	1503	8.52	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
160	20241104	101003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1630	30	2	1.88	154378	96	0.50	1632	1632	1602	2080	1120	1600	1608.10	8.81	52	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	813	-7.24	2.65	12	0.00	-225.00	615.00	3165	20231124	-48.50	1503	20241004	8.45	2745	-40.62	20240409	1503	8.45	20241004	3165	-48.50	20231124	1503	8.45	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
161	20241104	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1632	32	2	2.00	1632	1	0.01	1632	1632	1632	2080	1120	1600	1632.00	8.81	0	1734	1666	1633	1565	1532	1650	1549	50	480	100	1050	1	1	49871911	814	-7.25	2.65	12	0.00	-225.00	615.00	3165	20231124	-48.44	1503	20241004	8.58	2745	-40.55	20240409	1503	8.58	20241004	3165	-48.44	20231124	1503	8.58	20241004	0.10	N	369370	100	49 억	4393591	N	N	N	N
162	20241101	160942	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1600	-50	5	-3.03	30898863	19134	6442.42	1650	1701	1600	2145	1155	1650	1615.07	8.81	29	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	798	-7.11	2.60	12	0.04	-225.00	615.00	3165	20231124	-49.45	1503	20241004	6.45	2745	-41.71	20240409	1503	6.45	20241004	3165	-49.45	20231124	1503	6.45	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
163	20241101	151002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1622	-28	5	-1.70	23643263	14613	4920.20	1650	1701	1601	2145	1155	1650	1617.96	8.81	2950	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	809	-7.21	2.64	12	0.03	-225.00	615.00	3165	20231124	-48.75	1503	20241004	7.92	2745	-40.91	20240409	1503	7.92	20241004	3165	-48.75	20231124	1503	7.92	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
164	20241101	140919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1613	-37	5	-2.24	15820567	9752	3283.50	1650	1701	1602	2145	1155	1650	1622.29	8.81	3154	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	804	-7.17	2.62	12	0.02	-225.00	615.00	3165	20231124	-49.04	1503	20241004	7.32	2745	-41.24	20240409	1503	7.32	20241004	3165	-49.04	20231124	1503	7.32	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
165	20241101	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1691	41	2	2.48	465025	277	93.27	1650	1701	1650	2145	1155	1650	1678.79	8.81	0	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	843	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.57	1503	20241004	12.51	2745	-38.40	20240409	1503	12.51	20241004	3165	-46.57	20231124	1503	12.51	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
166	20241101	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	30	2	1.82	150743	90	30.30	1650	1701	1650	2145	1155	1650	1674.92	8.81	0	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1503	20241004	11.78	2745	-38.80	20240409	1503	11.78	20241004	3165	-46.92	20231124	1503	11.78	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
167	20241101	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1655	5	2	0.30	51668	31	10.44	1650	1701	1650	2145	1155	1650	1666.71	8.81	0	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	825	-7.36	2.69	12	0.00	-225.00	615.00	3165	20231124	-47.71	1503	20241004	10.11	2745	-39.71	20240409	1503	10.11	20241004	3165	-47.71	20231124	1503	10.11	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
168	20241101	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1695	45	2	2.73	18612	11	3.70	1650	1701	1650	2145	1155	1650	1692.00	8.81	0	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	845	-7.53	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.45	1503	20241004	12.77	2745	-38.25	20240409	1503	12.77	20241004	3165	-46.45	20231124	1503	12.77	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N
169	20241101	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	0	3	0.00	0	0	0.00	0	0	0	2145	1155	1650	0.00	8.81	0	1669	1659	1640	1630	1611	1664	1635	50	495	100	1080	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	3165	20231124	-47.87	1503	20241004	9.78	2745	-39.89	20240409	1503	9.78	20241004	3165	-47.87	20231124	1503	9.78	20241004	0.10	N	369370	100	49 억	4393599	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History