KissMeData/285490/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,161140,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,-200,5,-0.82,1087285300,44896,53.79,24200,24400,24100,31550,17050,24300,24219.82,1.82,0,4615,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2549,15.35,1.83,12,0.42,1570.00,13202.00,39950,20230629,-39.67,19550,20230103,23.27,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,19550,23.27,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,151138,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24200,-100,5,-0.41,1002146750,41368,49.57,24200,24400,24100,31550,17050,24300,24225.16,1.82,0,3755,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2559,15.41,1.83,12,0.39,1570.00,13202.00,39950,20230629,-39.42,19550,20230103,23.79,39950,-39.42,20230629,19550,23.79,20230103,39950,-39.42,20230629,19550,23.79,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,141136,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24250,-50,5,-0.21,817529200,33734,40.42,24200,24400,24100,31550,17050,24300,24234.57,1.82,0,4118,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2565,15.45,1.84,12,0.32,1570.00,13202.00,39950,20230629,-39.30,19550,20230103,24.04,39950,-39.30,20230629,19550,24.04,20230103,39950,-39.30,20230629,19550,24.04,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,131134,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24250,-50,5,-0.21,684588850,28243,33.84,24200,24400,24100,31550,17050,24300,24239.23,1.82,0,3705,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2565,15.45,1.84,12,0.27,1570.00,13202.00,39950,20230629,-39.30,19550,20230103,24.04,39950,-39.30,20230629,19550,24.04,20230103,39950,-39.30,20230629,19550,24.04,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,121148,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,50,2,0.21,588200400,24273,29.08,24200,24400,24100,31550,17050,24300,24232.69,1.82,0,3076,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2575,15.51,1.84,12,0.23,1570.00,13202.00,39950,20230629,-39.05,19550,20230103,24.55,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,111143,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,50,2,0.21,483113900,19958,23.91,24200,24400,24100,31550,17050,24300,24206.51,1.82,0,1743,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2575,15.51,1.84,12,0.19,1570.00,13202.00,39950,20230629,-39.05,19550,20230103,24.55,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,101135,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24250,-50,5,-0.21,344657050,14249,17.07,24200,24300,24100,31550,17050,24300,24188.13,1.82,0,212,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2565,15.45,1.84,12,0.13,1570.00,13202.00,39950,20230629,-39.30,19550,20230103,24.04,39950,-39.30,20230629,19550,24.04,20230103,39950,-39.30,20230629,19550,24.04,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231130,091135,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24250,-50,5,-0.21,32561350,1345,1.61,24200,24250,24200,31550,17050,24300,24208.91,1.82,0,176,25300,24800,24500,24000,23700,24650,23850,53,7250,500,17490,50,1,10575831,2565,15.45,1.84,12,0.01,1570.00,13202.00,39950,20230629,-39.30,19550,20230103,24.04,39950,-39.30,20230629,19550,24.04,20230103,39950,-39.30,20230629,19550,24.04,20230103,2.96,N,285490,500,52 억,,192028,N,N,0,N,00,N
20231129,161130,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24300,-700,5,-2.80,2016632550,82691,17.14,25000,25000,24200,32500,17500,25000,24387.74,1.98,0,-17479,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2570,15.48,1.84,12,0.78,1570.00,13202.00,39950,20230629,-39.17,19550,20230103,24.30,39950,-39.17,20230629,19550,24.30,20230103,39950,-39.17,20230629,19550,24.30,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,151142,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-650,5,-2.60,1968674300,80717,16.73,25000,25000,24200,32500,17500,25000,24389.83,1.98,0,-17267,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2575,15.51,1.84,12,0.76,1570.00,13202.00,39950,20230629,-39.05,19550,20230103,24.55,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,141134,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24400,-600,5,-2.40,1724341900,70677,14.65,25000,25000,24200,32500,17500,25000,24397.50,1.98,0,-15452,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2581,15.54,1.85,12,0.67,1570.00,13202.00,39950,20230629,-38.92,19550,20230103,24.81,39950,-38.92,20230629,19550,24.81,20230103,39950,-38.92,20230629,19550,24.81,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,131136,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-550,5,-2.20,1548365050,63464,13.15,25000,25000,24200,32500,17500,25000,24397.53,1.98,0,-15875,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2586,15.57,1.85,12,0.60,1570.00,13202.00,39950,20230629,-38.80,19550,20230103,25.06,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19550,25.06,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,121137,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-550,5,-2.20,1410079100,57793,11.98,25000,25000,24200,32500,17500,25000,24398.79,1.98,0,-15100,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2586,15.57,1.85,12,0.55,1570.00,13202.00,39950,20230629,-38.80,19550,20230103,25.06,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19550,25.06,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,111137,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-550,5,-2.20,1270814750,52088,10.80,25000,25000,24200,32500,17500,25000,24397.46,1.98,0,-14599,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2586,15.57,1.85,12,0.49,1570.00,13202.00,39950,20230629,-38.80,19550,20230103,25.06,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19550,25.06,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,101134,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24500,-500,5,-2.00,1043936400,42787,8.87,25000,25000,24200,32500,17500,25000,24398.45,1.98,0,-13649,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2591,15.61,1.86,12,0.40,1570.00,13202.00,39950,20230629,-38.67,19550,20230103,25.32,39950,-38.67,20230629,19550,25.32,20230103,39950,-38.67,20230629,19550,25.32,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231129,091129,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-550,5,-2.20,363243150,14813,3.07,25000,25000,24250,32500,17500,25000,24521.92,1.98,0,-189,28866,26932,25566,23632,22266,27900,24600,53,7500,500,18000,50,1,10575831,2586,15.57,1.85,12,0.14,1570.00,13202.00,39950,20230629,-38.80,19550,20230103,25.06,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19550,25.06,20230103,2.96,N,285490,500,52 억,,209501,N,N,0,N,00,N
20231128,161130,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,450,2,1.83,12371140900,479491,2558.24,24450,27500,24200,31900,17200,24550,25801.29,2.30,0,-34332,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2644,15.92,1.89,12,4.53,1570.00,13202.00,39950,20230629,-37.42,19550,20230103,27.88,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,151012,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,450,2,1.83,11962720050,463144,2471.02,24450,27500,24200,31900,17200,24550,25829.37,2.30,0,-34259,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2644,15.92,1.89,12,4.38,1570.00,13202.00,39950,20230629,-37.42,19550,20230103,27.88,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,141130,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25700,1150,2,4.68,7227077600,275420,1469.46,24450,27500,24200,31900,17200,24550,26240.21,2.30,0,-28435,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2718,16.37,1.95,12,2.60,1570.00,13202.00,39950,20230629,-35.67,19550,20230103,31.46,39950,-35.67,20230629,19550,31.46,20230103,39950,-35.67,20230629,19550,31.46,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,131122,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,400,2,1.63,809898550,33040,176.28,24450,25000,24200,31900,17200,24550,24512.67,2.30,0,-1376,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2639,15.89,1.89,12,0.31,1570.00,13202.00,39950,20230629,-37.55,19550,20230103,27.62,39950,-37.55,20230629,19550,27.62,20230103,39950,-37.55,20230629,19550,27.62,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,121129,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,50,2,0.20,550704250,22583,120.49,24450,24700,24200,31900,17200,24550,24385.79,2.30,0,-1823,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2602,15.67,1.86,12,0.21,1570.00,13202.00,39950,20230629,-38.42,19550,20230103,25.83,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19550,25.83,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,111129,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-200,5,-0.81,433894000,17808,95.01,24450,24700,24200,31900,17200,24550,24365.12,2.30,0,-3557,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2575,15.51,1.84,12,0.17,1570.00,13202.00,39950,20230629,-39.05,19550,20230103,24.55,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,101124,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-200,5,-0.81,209898700,8584,45.80,24450,24700,24300,31900,17200,24550,24452.32,2.30,0,-1182,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2575,15.51,1.84,12,0.08,1570.00,13202.00,39950,20230629,-39.05,19550,20230103,24.55,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231128,091125,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,0,3,0.00,7783250,317,1.69,24450,24650,24450,31900,17200,24550,24552.84,2.30,0,-12,25116,24832,24616,24332,24116,24725,24225,53,7350,500,17670,50,1,10575831,2596,15.64,1.86,12,0.00,1570.00,13202.00,39950,20230629,-38.55,19550,20230103,25.58,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19550,25.58,20230103,2.98,N,285490,500,52 억,,243416,N,N,0,N,00,N
20231127,161117,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-100,5,-0.41,459086200,18682,59.74,24600,24900,24400,32000,17300,24650,24573.72,2.34,0,-3974,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2596,15.64,1.86,12,0.18,1570.00,13202.00,39950,20230629,-38.55,19550,20230103,25.58,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19550,25.58,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,151129,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-100,5,-0.41,436688250,17769,56.82,24600,24900,24400,32000,17300,24650,24575.85,2.34,0,-4091,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2596,15.64,1.86,12,0.17,1570.00,13202.00,39950,20230629,-38.55,19550,20230103,25.58,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19550,25.58,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,141126,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,-50,5,-0.20,355106750,14445,46.19,24600,24900,24400,32000,17300,24650,24583.37,2.34,0,-2781,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2602,15.67,1.86,12,0.14,1570.00,13202.00,39950,20230629,-38.42,19550,20230103,25.83,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19550,25.83,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,131128,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-100,5,-0.41,332664700,13532,43.27,24600,24900,24400,32000,17300,24650,24583.56,2.34,0,-2413,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2596,15.64,1.86,12,0.13,1570.00,13202.00,39950,20230629,-38.55,19550,20230103,25.58,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19550,25.58,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,121134,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,50,2,0.20,266641500,10842,34.67,24600,24900,24400,32000,17300,24650,24593.39,2.34,0,-1750,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2612,15.73,1.87,12,0.10,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,111115,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,50,2,0.20,211998750,8621,27.57,24600,24900,24400,32000,17300,24650,24590.97,2.34,0,-1384,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2612,15.73,1.87,12,0.08,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,101112,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,50,2,0.20,179992200,7331,23.44,24600,24700,24400,32000,17300,24650,24552.20,2.34,0,-998,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2612,15.73,1.87,12,0.07,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231127,091117,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-100,5,-0.41,57168000,2328,7.44,24600,24650,24450,32000,17300,24650,24556.70,2.34,0,234,25283,24966,24633,24316,23983,25125,24475,53,7350,500,17740,50,1,10575831,2596,15.64,1.86,12,0.02,1570.00,13202.00,39950,20230629,-38.55,19550,20230103,25.58,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19550,25.58,20230103,2.95,N,285490,500,52 억,,247384,N,N,0,N,00,N
20231124,161109,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,200,2,0.82,765230350,31022,113.19,24300,24950,24300,31750,17150,24450,24667.47,2.28,0,6431,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2607,15.70,1.87,12,0.29,1570.00,13202.00,39950,20230629,-38.30,19550,20230103,26.09,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,151118,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,150,2,0.61,731799200,29663,108.24,24300,24950,24300,31750,17150,24450,24670.44,2.28,0,6285,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2602,15.67,1.86,12,0.28,1570.00,13202.00,39950,20230629,-38.42,19550,20230103,25.83,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19550,25.83,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,141116,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,250,2,1.02,578753400,23427,85.48,24300,24950,24300,31750,17150,24450,24704.55,2.28,0,4357,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2612,15.73,1.87,12,0.22,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,131111,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,300,2,1.23,506643550,20506,74.82,24300,24950,24300,31750,17150,24450,24707.09,2.28,0,3503,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2618,15.76,1.87,12,0.19,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,121119,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,350,2,1.43,456786200,18490,67.47,24300,24950,24300,31750,17150,24450,24704.50,2.28,0,3634,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2623,15.80,1.88,12,0.17,1570.00,13202.00,39950,20230629,-37.92,19550,20230103,26.85,39950,-37.92,20230629,19550,26.85,20230103,39950,-37.92,20230629,19550,26.85,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,111115,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,450,2,1.84,395565100,16022,58.46,24300,24950,24300,31750,17150,24450,24688.87,2.28,0,3902,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2633,15.86,1.89,12,0.15,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,101118,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,150,2,0.61,253420100,10282,37.52,24300,24800,24300,31750,17150,24450,24646.97,2.28,0,4209,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2602,15.67,1.86,12,0.10,1570.00,13202.00,39950,20230629,-38.42,19550,20230103,25.83,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19550,25.83,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231124,091110,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,200,2,0.82,156258150,6349,23.17,24300,24750,24300,31750,17150,24450,24611.46,2.28,0,3884,25350,24900,24650,24200,23950,24775,24075,53,7300,500,17600,50,1,10575831,2607,15.70,1.87,12,0.06,1570.00,13202.00,39950,20230629,-38.30,19550,20230103,26.09,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.92,N,285490,500,52 억,,240906,N,N,0,N,00,N
20231123,161056,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-450,5,-1.81,676727100,27376,153.05,25100,25100,24400,32350,17450,24900,24719.69,2.30,0,-2512,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2586,15.57,1.85,12,0.26,1570.00,13202.00,39950,20230629,-38.80,19550,20230103,25.06,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19550,25.06,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,151134,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-350,5,-1.41,632571350,25571,142.96,25100,25100,24400,32350,17450,24900,24737.81,2.30,0,-2767,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2596,15.64,1.86,12,0.24,1570.00,13202.00,39950,20230629,-38.55,19550,20230103,25.58,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19550,25.58,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,141135,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,-150,5,-0.60,368328950,14823,82.87,25100,25100,24700,32350,17450,24900,24848.46,2.30,0,-1729,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2618,15.76,1.87,12,0.14,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,131132,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,-150,5,-0.60,311245450,12517,69.98,25100,25100,24700,32350,17450,24900,24865.80,2.30,0,-1168,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2618,15.76,1.87,12,0.12,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,121113,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,-100,5,-0.40,264032900,10611,59.32,25100,25100,24750,32350,17450,24900,24882.93,2.30,0,-264,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2623,15.80,1.88,12,0.10,1570.00,13202.00,39950,20230629,-37.92,19550,20230103,26.85,39950,-37.92,20230629,19550,26.85,20230103,39950,-37.92,20230629,19550,26.85,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,111143,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,50,2,0.20,166335600,6674,37.31,25100,25100,24750,32350,17450,24900,24922.94,2.30,0,310,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2639,15.89,1.89,12,0.06,1570.00,13202.00,39950,20230629,-37.55,19550,20230103,27.62,39950,-37.55,20230629,19550,27.62,20230103,39950,-37.55,20230629,19550,27.62,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,101118,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,0,3,0.00,116821750,4688,26.21,25100,25100,24750,32350,17450,24900,24919.34,2.30,0,453,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2633,15.86,1.89,12,0.04,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231123,091114,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,0,3,0.00,34561550,1387,7.75,25100,25100,24750,32350,17450,24900,24918.27,2.30,0,-56,25366,25132,24866,24632,24366,25250,24750,53,7450,500,17920,50,1,10575831,2633,15.86,1.89,12,0.01,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.88,N,285490,500,52 억,,243253,N,N,0,N,00,N
20231122,161033,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,-100,5,-0.40,442294550,17825,39.94,24750,25100,24600,32500,17500,25000,24813.04,2.34,0,-3732,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2633,15.86,1.89,12,0.17,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,151055,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,-100,5,-0.40,391438750,15782,35.36,24750,25100,24600,32500,17500,25000,24802.86,2.34,0,-3377,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2633,15.86,1.89,12,0.15,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,141046,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,0,3,0.00,345994400,13961,31.28,24750,25100,24600,32500,17500,25000,24782.92,2.34,0,-2487,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2644,15.92,1.89,12,0.13,1570.00,13202.00,39950,20230629,-37.42,19550,20230103,27.88,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,131124,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,-200,5,-0.80,214397400,8656,19.39,24750,24950,24600,32500,17500,25000,24768.65,2.34,0,-1996,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2623,15.80,1.88,12,0.08,1570.00,13202.00,39950,20230629,-37.92,19550,20230103,26.85,39950,-37.92,20230629,19550,26.85,20230103,39950,-37.92,20230629,19550,26.85,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,121129,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,-300,5,-1.20,198907850,8031,17.99,24750,24950,24600,32500,17500,25000,24767.51,2.34,0,-1898,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2612,15.73,1.87,12,0.08,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,111215,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,-250,5,-1.00,167951900,6779,15.19,24750,24950,24600,32500,17500,25000,24775.32,2.34,0,-1760,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2618,15.76,1.87,12,0.06,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,101139,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,-300,5,-1.20,91970200,3719,8.33,24750,24900,24600,32500,17500,25000,24729.82,2.34,0,-725,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2612,15.73,1.87,12,0.04,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231122,091046,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,-200,5,-0.80,16650450,672,1.51,24750,24850,24700,32500,17500,25000,24777.46,2.34,0,47,25633,25316,25083,24766,24533,25200,24650,53,7500,500,18000,50,1,10575831,2623,15.80,1.88,12,0.01,1570.00,13202.00,39950,20230629,-37.92,19550,20230103,26.85,39950,-37.92,20230629,19550,26.85,20230103,39950,-37.92,20230629,19550,26.85,20230103,2.90,N,285490,500,52 억,,246986,N,N,0,N,00,N
20231121,161047,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,-200,5,-0.79,1109253350,44140,133.73,25200,25400,24850,32750,17650,25200,25130.40,2.30,0,3721,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2644,15.92,1.89,12,0.42,1570.00,13202.00,39950,20230629,-37.42,19550,20230103,27.88,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,151051,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,-200,5,-0.79,1063340300,42301,128.16,25200,25400,24850,32750,17650,25200,25137.47,2.30,0,3958,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2644,15.92,1.89,12,0.40,1570.00,13202.00,39950,20230629,-37.42,19550,20230103,27.88,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,141035,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25100,-100,5,-0.40,813041050,32271,97.77,25200,25400,25000,32750,17650,25200,25194.17,2.30,0,2679,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2655,15.99,1.90,12,0.31,1570.00,13202.00,39950,20230629,-37.17,19550,20230103,28.39,39950,-37.17,20230629,19550,28.39,20230103,39950,-37.17,20230629,19550,28.39,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,131025,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25200,0,3,0.00,677863050,26904,81.51,25200,25400,25000,32750,17650,25200,25195.62,2.30,0,3143,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2665,16.05,1.91,12,0.25,1570.00,13202.00,39950,20230629,-36.92,19550,20230103,28.90,39950,-36.92,20230629,19550,28.90,20230103,39950,-36.92,20230629,19550,28.90,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,121027,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,-150,5,-0.60,604483900,23973,72.63,25200,25400,25050,32750,17650,25200,25215.20,2.30,0,2750,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2649,15.96,1.90,12,0.23,1570.00,13202.00,39950,20230629,-37.30,19550,20230103,28.13,39950,-37.30,20230629,19550,28.13,20230103,39950,-37.30,20230629,19550,28.13,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,111021,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25200,0,3,0.00,545002750,21606,65.46,25200,25400,25050,32750,17650,25200,25224.60,2.30,0,3642,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2665,16.05,1.91,12,0.20,1570.00,13202.00,39950,20230629,-36.92,19550,20230103,28.90,39950,-36.92,20230629,19550,28.90,20230103,39950,-36.92,20230629,19550,28.90,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,100956,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25150,-50,5,-0.20,281370700,11162,33.82,25200,25400,25050,32750,17650,25200,25207.91,2.30,0,-1089,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2660,16.02,1.91,12,0.11,1570.00,13202.00,39950,20230629,-37.05,19550,20230103,28.64,39950,-37.05,20230629,19550,28.64,20230103,39950,-37.05,20230629,19550,28.64,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231121,091013,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25250,50,2,0.20,20022450,795,2.41,25200,25250,25100,32750,17650,25200,25185.47,2.30,0,-332,25900,25550,24900,24550,23900,25725,24725,53,7550,500,18140,50,1,10575831,2670,16.08,1.91,12,0.01,1570.00,13202.00,39950,20230629,-36.80,19550,20230103,29.16,39950,-36.80,20230629,19550,29.16,20230103,39950,-36.80,20230629,19550,29.16,20230103,2.80,N,285490,500,52 억,,242899,N,N,0,N,00,N
20231120,161017,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25200,700,2,2.86,824550100,32995,58.83,24450,25250,24250,31850,17150,24500,24989.61,2.24,0,5862,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2665,16.05,1.91,12,0.31,1570.00,13202.00,39950,20230629,-36.92,19550,20230103,28.90,39950,-36.92,20230629,19550,28.90,20230103,39950,-36.92,20230629,19550,28.90,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,151028,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25100,600,2,2.45,732241800,29325,52.29,24450,25250,24250,31850,17150,24500,24969.88,2.24,0,6125,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2655,15.99,1.90,12,0.28,1570.00,13202.00,39950,20230629,-37.17,19550,20230103,28.39,39950,-37.17,20230629,19550,28.39,20230103,39950,-37.17,20230629,19550,28.39,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,141027,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,550,2,2.24,666820200,26710,47.63,24450,25250,24250,31850,17150,24500,24965.19,2.24,0,6178,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2649,15.96,1.90,12,0.25,1570.00,13202.00,39950,20230629,-37.30,19550,20230103,28.13,39950,-37.30,20230629,19550,28.13,20230103,39950,-37.30,20230629,19550,28.13,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,131021,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25100,600,2,2.45,647374900,25935,46.24,24450,25250,24250,31850,17150,24500,24961.44,2.24,0,6367,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2655,15.99,1.90,12,0.25,1570.00,13202.00,39950,20230629,-37.17,19550,20230103,28.39,39950,-37.17,20230629,19550,28.39,20230103,39950,-37.17,20230629,19550,28.39,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,121025,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,400,2,1.63,600034600,24044,42.87,24450,25250,24250,31850,17150,24500,24955.69,2.24,0,6304,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2633,15.86,1.89,12,0.23,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,111019,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,450,2,1.84,492966700,19741,35.20,24450,25250,24250,31850,17150,24500,24971.72,2.24,0,4345,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2639,15.89,1.89,12,0.19,1570.00,13202.00,39950,20230629,-37.55,19550,20230103,27.62,39950,-37.55,20230629,19550,27.62,20230103,39950,-37.55,20230629,19550,27.62,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,101016,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25100,600,2,2.45,360042250,14435,25.74,24450,25200,24250,31850,17150,24500,24942.31,2.24,0,3156,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2655,15.99,1.90,12,0.14,1570.00,13202.00,39950,20230629,-37.17,19550,20230103,28.39,39950,-37.17,20230629,19550,28.39,20230103,39950,-37.17,20230629,19550,28.39,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231120,091026,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,100,2,0.41,61809950,2528,4.51,24450,24650,24250,31850,17150,24500,24450.14,2.24,0,8,26033,25266,24833,24066,23633,25050,23850,53,7350,500,17640,50,1,10575831,2602,15.67,1.86,12,0.02,1570.00,13202.00,39950,20230629,-38.42,19550,20230103,25.83,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19550,25.83,20230103,2.81,N,285490,500,52 억,,236946,N,N,0,N,00,N
20231117,161047,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24500,-1100,5,-4.30,1382262950,55810,109.75,25600,25600,24400,33250,17950,25600,24766.28,2.45,0,-21934,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2591,15.61,1.86,12,0.53,1570.00,13202.00,39950,20230629,-38.67,19550,20230103,25.32,39950,-38.67,20230629,19550,25.32,20230103,39950,-38.67,20230629,19550,25.32,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,151055,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-1150,5,-4.49,1311947700,52940,104.10,25600,25600,24400,33250,17950,25600,24780.24,2.45,0,-20989,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2586,15.57,1.85,12,0.50,1570.00,13202.00,39950,20230629,-38.80,19550,20230103,25.06,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19550,25.06,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,141048,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24500,-1100,5,-4.30,1145602400,46149,90.75,25600,25600,24400,33250,17950,25600,24822.31,2.45,0,-19019,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2591,15.61,1.86,12,0.44,1570.00,13202.00,39950,20230629,-38.67,19550,20230103,25.32,39950,-38.67,20230629,19550,25.32,20230103,39950,-38.67,20230629,19550,25.32,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,131046,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,-1000,5,-3.91,936586950,37619,73.97,25600,25600,24550,33250,17950,25600,24894.77,2.45,0,-16493,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2602,15.67,1.86,12,0.36,1570.00,13202.00,39950,20230629,-38.42,19550,20230103,25.83,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19550,25.83,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,121048,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,-950,5,-3.71,776952750,31126,61.21,25600,25600,24600,33250,17950,25600,24959.48,2.45,0,-15222,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2607,15.70,1.87,12,0.29,1570.00,13202.00,39950,20230629,-38.30,19550,20230103,26.09,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,111053,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,-900,5,-3.52,658424150,26317,51.75,25600,25600,24650,33250,17950,25600,25016.75,2.45,0,-13179,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2612,15.73,1.87,12,0.25,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,101051,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,-700,5,-2.73,357196750,14182,27.89,25600,25600,24850,33250,17950,25600,25183.69,2.45,0,-7695,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2633,15.86,1.89,12,0.13,1570.00,13202.00,39950,20230629,-37.67,19550,20230103,27.37,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19550,27.37,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231117,091052,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25400,-200,5,-0.78,75875100,2989,5.88,25600,25600,25300,33250,17950,25600,25377.33,2.45,0,-800,26400,26000,25300,24900,24200,26200,25100,53,7650,500,18430,50,1,10575831,2686,16.18,1.92,12,0.03,1570.00,13202.00,39950,20230629,-36.42,19550,20230103,29.92,39950,-36.42,20230629,19550,29.92,20230103,39950,-36.42,20230629,19550,29.92,20230103,2.83,N,285490,500,52 억,,259154,N,N,0,N,00,N
20231116,161048,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25500,800,2,3.24,1190638450,47315,97.72,24700,25700,24600,32100,17300,24700,25164.08,2.38,0,6813,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2697,16.24,1.93,12,0.45,1570.00,13202.00,39950,20230629,-36.17,19550,20230103,30.43,39950,-36.17,20230629,19550,30.43,20230103,39950,-36.17,20230629,19550,30.43,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,151042,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25500,800,2,3.24,932281000,37209,76.85,24700,25600,24600,32100,17300,24700,25055.26,2.38,0,6147,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2697,16.24,1.93,12,0.35,1570.00,13202.00,39950,20230629,-36.17,19550,20230103,30.43,39950,-36.17,20230629,19550,30.43,20230103,39950,-36.17,20230629,19550,30.43,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,141019,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,350,2,1.42,509817050,20526,42.39,24700,25050,24600,32100,17300,24700,24837.62,2.38,0,4474,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2649,15.96,1.90,12,0.19,1570.00,13202.00,39950,20230629,-37.30,19550,20230103,28.13,39950,-37.30,20230629,19550,28.13,20230103,39950,-37.30,20230629,19550,28.13,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,131042,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,100,2,0.40,417406700,16816,34.73,24700,25050,24600,32100,17300,24700,24822.00,2.38,0,2938,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2623,15.80,1.88,12,0.16,1570.00,13202.00,39950,20230629,-37.92,19550,20230103,26.85,39950,-37.92,20230629,19550,26.85,20230103,39950,-37.92,20230629,19550,26.85,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,121043,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,250,2,1.01,333241850,13429,27.73,24700,25050,24600,32100,17300,24700,24815.09,2.38,0,2030,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2639,15.89,1.89,12,0.13,1570.00,13202.00,39950,20230629,-37.55,19550,20230103,27.62,39950,-37.55,20230629,19550,27.62,20230103,39950,-37.55,20230629,19550,27.62,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,111043,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,-50,5,-0.20,248629950,10014,20.68,24700,25050,24600,32100,17300,24700,24828.24,2.38,0,40,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2607,15.70,1.87,12,0.09,1570.00,13202.00,39950,20230629,-38.30,19550,20230103,26.09,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,101042,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,300,2,1.21,79273300,3199,6.61,24700,25000,24650,32100,17300,24700,24780.65,2.38,0,738,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2644,15.92,1.89,12,0.03,1570.00,13202.00,39950,20230629,-37.42,19550,20230103,27.88,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231116,091048,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,0,3,0.00,0,0,0.00,0,0,0,32100,17300,24700,0.00,2.38,0,0,25500,25100,24750,24350,24000,25300,24550,53,7400,500,17780,50,1,10575831,2612,15.73,1.87,12,0.00,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.82,N,285490,500,52 억,,252129,N,N,0,N,00,N
20231115,160929,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,500,2,2.07,1171372200,47186,117.18,24400,25150,24400,31450,16950,24200,24824.70,2.30,0,8076,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2612,15.73,1.87,12,0.45,1570.00,13202.00,39950,20230629,-38.17,19550,20230103,26.34,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,151101,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,550,2,2.27,1107907500,44619,110.80,24400,25150,24400,31450,16950,24200,24830.40,2.30,0,7435,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2618,15.76,1.87,12,0.42,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,141058,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,550,2,2.27,884325250,35609,88.43,24400,25150,24400,31450,16950,24200,24834.32,2.30,0,4435,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2618,15.76,1.87,12,0.34,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,131059,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,550,2,2.27,773470350,31134,77.32,24400,25150,24400,31450,16950,24200,24843.27,2.30,0,2204,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2618,15.76,1.87,12,0.29,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,121100,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,450,2,1.86,726475600,29228,72.58,24400,25150,24400,31450,16950,24200,24855.47,2.30,0,1425,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2607,15.70,1.87,12,0.28,1570.00,13202.00,39950,20230629,-38.30,19550,20230103,26.09,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,111113,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,550,2,2.27,682497550,27449,68.16,24400,25150,24400,31450,16950,24200,24864.20,2.30,0,1092,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2618,15.76,1.87,12,0.26,1570.00,13202.00,39950,20230629,-38.05,19550,20230103,26.60,39950,-38.05,20230629,19550,26.60,20230103,39950,-38.05,20230629,19550,26.60,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,101103,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,450,2,1.86,611965000,24591,61.07,24400,25150,24400,31450,16950,24200,24885.73,2.30,0,1347,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2607,15.70,1.87,12,0.23,1570.00,13202.00,39950,20230629,-38.30,19550,20230103,26.09,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231115,091053,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,850,2,3.51,251956000,10159,25.23,24400,25150,24400,31450,16950,24200,24801.26,2.30,0,4197,25066,24632,23966,23532,22866,24850,23750,53,7250,500,17420,50,1,10575831,2649,15.96,1.90,12,0.10,1570.00,13202.00,39950,20230629,-37.30,19550,20230103,28.13,39950,-37.30,20230629,19550,28.13,20230103,39950,-37.30,20230629,19550,28.13,20230103,2.84,N,285490,500,52 억,,243101,N,N,0,N,00,N
20231114,161037,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24200,900,2,3.86,938868400,39177,112.48,23300,24400,23300,30250,16350,23300,23964.50,2.15,0,15089,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2559,15.41,1.83,12,0.37,1570.00,13202.00,39950,20230629,-39.42,19550,20230103,23.79,39950,-39.42,20230629,19550,23.79,20230103,39950,-39.42,20230629,19550,23.79,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,151044,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,800,2,3.43,909641050,37965,109.00,23300,24400,23300,30250,16350,23300,23960.39,2.15,0,14778,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2549,15.35,1.83,12,0.36,1570.00,13202.00,39950,20230629,-39.67,19550,20230103,23.27,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,19550,23.27,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,141041,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23950,650,2,2.79,834363550,34829,99.99,23300,24400,23300,30250,16350,23300,23956.43,2.15,0,13255,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2533,15.25,1.81,12,0.33,1570.00,13202.00,39950,20230629,-40.05,19550,20230103,22.51,39950,-40.05,20230629,19550,22.51,20230103,39950,-40.05,20230629,19550,22.51,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,131041,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24050,750,2,3.22,727538200,30369,87.19,23300,24400,23300,30250,16350,23300,23957.10,2.15,0,11874,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2543,15.32,1.82,12,0.29,1570.00,13202.00,39950,20230629,-39.80,19550,20230103,23.02,39950,-39.80,20230629,19550,23.02,20230103,39950,-39.80,20230629,19550,23.02,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,121045,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24000,700,2,3.00,473178350,19850,56.99,23300,24300,23300,30250,16350,23300,23838.32,2.15,0,6749,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2538,15.29,1.82,12,0.19,1570.00,13202.00,39950,20230629,-39.92,19550,20230103,22.76,39950,-39.92,20230629,19550,22.76,20230103,39950,-39.92,20230629,19550,22.76,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,111056,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,600,2,2.58,387299750,16273,46.72,23300,24300,23300,30250,16350,23300,23800.85,2.15,0,5559,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2528,15.22,1.81,12,0.15,1570.00,13202.00,39950,20230629,-40.18,19550,20230103,22.25,39950,-40.18,20230629,19550,22.25,20230103,39950,-40.18,20230629,19550,22.25,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,101043,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23750,450,2,1.93,221027300,9330,26.79,23300,23950,23300,30250,16350,23300,23690.92,2.15,0,3478,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2512,15.13,1.80,12,0.09,1570.00,13202.00,39950,20230629,-40.55,19550,20230103,21.48,39950,-40.55,20230629,19550,21.48,20230103,39950,-40.55,20230629,19550,21.48,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231114,091033,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23550,250,2,1.07,39223900,1671,4.80,23300,23650,23300,30250,16350,23300,23475.73,2.15,0,807,24766,24032,23566,22832,22366,23800,22600,53,6950,500,16770,50,1,10575831,2491,15.00,1.78,12,0.02,1570.00,13202.00,39950,20230629,-41.05,19550,20230103,20.46,39950,-41.05,20230629,19550,20.46,20230103,39950,-41.05,20230629,19550,20.46,20230103,2.84,N,285490,500,52 억,,227089,N,N,0,N,00,N
20231113,161024,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23300,-500,5,-2.10,805750500,34411,154.05,23850,24300,23100,30900,16700,23800,23415.67,2.18,0,-3007,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2464,14.84,1.76,12,0.33,1570.00,13202.00,39950,20230629,-41.68,19550,20230103,19.18,39950,-41.68,20230629,19550,19.18,20230103,39950,-41.68,20230629,19550,19.18,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,151019,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23150,-650,5,-2.73,762981700,32570,145.81,23850,24300,23100,30900,16700,23800,23425.90,2.18,0,-2805,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2448,14.75,1.75,12,0.31,1570.00,13202.00,39950,20230629,-42.05,19550,20230103,18.41,39950,-42.05,20230629,19550,18.41,20230103,39950,-42.05,20230629,19550,18.41,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,141020,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23150,-650,5,-2.73,602896450,25653,114.85,23850,24300,23100,30900,16700,23800,23501.99,2.18,0,-4657,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2448,14.75,1.75,12,0.24,1570.00,13202.00,39950,20230629,-42.05,19550,20230103,18.41,39950,-42.05,20230629,19550,18.41,20230103,39950,-42.05,20230629,19550,18.41,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,131017,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23300,-500,5,-2.10,436719500,18496,82.80,23850,24300,23250,30900,16700,23800,23611.56,2.18,0,-4688,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2464,14.84,1.76,12,0.17,1570.00,13202.00,39950,20230629,-41.68,19550,20230103,19.18,39950,-41.68,20230629,19550,19.18,20230103,39950,-41.68,20230629,19550,19.18,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,121022,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23450,-350,5,-1.47,311598400,13135,58.80,23850,24300,23450,30900,16700,23800,23722.76,2.18,0,-5131,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2480,14.94,1.78,12,0.12,1570.00,13202.00,39950,20230629,-41.30,19550,20230103,19.95,39950,-41.30,20230629,19550,19.95,20230103,39950,-41.30,20230629,19550,19.95,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,111017,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23600,-200,5,-0.84,218691350,9184,41.12,23850,24300,23550,30900,16700,23800,23812.21,2.18,0,-2605,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2496,15.03,1.79,12,0.09,1570.00,13202.00,39950,20230629,-40.93,19550,20230103,20.72,39950,-40.93,20230629,19550,20.72,20230103,39950,-40.93,20230629,19550,20.72,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,101014,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,-100,5,-0.42,127441500,5327,23.85,23850,24300,23700,30900,16700,23800,23923.69,2.18,0,-221,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2506,15.10,1.80,12,0.05,1570.00,13202.00,39950,20230629,-40.68,19550,20230103,21.23,39950,-40.68,20230629,19550,21.23,20230103,39950,-40.68,20230629,19550,21.23,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231113,091022,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,300,2,1.26,25015400,1039,4.65,23850,24300,23850,30900,16700,23800,24076.42,2.18,0,-84,24200,24000,23750,23550,23300,24025,23575,53,7100,500,17130,50,1,10575831,2549,15.35,1.83,12,0.01,1570.00,13202.00,39950,20230629,-39.67,19550,20230103,23.27,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,19550,23.27,20230103,2.83,N,285490,500,52 억,,230096,N,N,0,N,00,N
20231110,161035,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-350,5,-1.45,524133250,22072,52.32,23800,23950,23500,31350,16950,24150,23746.86,2.17,0,311,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2517,15.16,1.80,12,0.21,1570.00,13202.00,39950,20230629,-40.43,19550,20230103,21.74,39950,-40.43,20230629,19550,21.74,20230103,39950,-40.43,20230629,19550,21.74,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,151039,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,-450,5,-1.86,504778950,21258,50.39,23800,23950,23500,31350,16950,24150,23745.36,2.17,0,362,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2506,15.10,1.80,12,0.20,1570.00,13202.00,39950,20230629,-40.68,19550,20230103,21.23,39950,-40.68,20230629,19550,21.23,20230103,39950,-40.68,20230629,19550,21.23,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,141025,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23950,-200,5,-0.83,405319800,17080,40.49,23800,23950,23500,31350,16950,24150,23730.67,2.17,0,5,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2533,15.25,1.81,12,0.16,1570.00,13202.00,39950,20230629,-40.05,19550,20230103,22.51,39950,-40.05,20230629,19550,22.51,20230103,39950,-40.05,20230629,19550,22.51,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,131027,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-350,5,-1.45,376440150,15872,37.62,23800,23950,23500,31350,16950,24150,23717.25,2.17,0,60,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2517,15.16,1.80,12,0.15,1570.00,13202.00,39950,20230629,-40.43,19550,20230103,21.74,39950,-40.43,20230629,19550,21.74,20230103,39950,-40.43,20230629,19550,21.74,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,121034,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,-250,5,-1.04,331831550,13998,33.18,23800,23950,23500,31350,16950,24150,23705.64,2.17,0,714,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2528,15.22,1.81,12,0.13,1570.00,13202.00,39950,20230629,-40.18,19550,20230103,22.25,39950,-40.18,20230629,19550,22.25,20230103,39950,-40.18,20230629,19550,22.25,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,111015,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23950,-200,5,-0.83,296779700,12528,29.70,23800,23950,23500,31350,16950,24150,23689.31,2.17,0,833,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2533,15.25,1.81,12,0.12,1570.00,13202.00,39950,20230629,-40.05,19550,20230103,22.51,39950,-40.05,20230629,19550,22.51,20230103,39950,-40.05,20230629,19550,22.51,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,101026,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-350,5,-1.45,267519650,11301,26.79,23800,23950,23500,31350,16950,24150,23672.21,2.17,0,611,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2517,15.16,1.80,12,0.11,1570.00,13202.00,39950,20230629,-40.43,19550,20230103,21.74,39950,-40.43,20230629,19550,21.74,20230103,39950,-40.43,20230629,19550,21.74,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231110,091009,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,-250,5,-1.04,112506150,4762,11.29,23800,23900,23500,31350,16950,24150,23625.82,2.17,0,717,25583,24866,24433,23716,23283,24650,23500,53,7200,500,17380,50,1,10575831,2528,15.22,1.81,12,0.05,1570.00,13202.00,39950,20230629,-40.18,19550,20230103,22.25,39950,-40.18,20230629,19550,22.25,20230103,39950,-40.18,20230629,19550,22.25,20230103,2.74,N,285490,500,52 억,,229784,N,N,0,N,00,N
20231109,161002,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24150,-500,5,-2.03,1024249600,41976,34.77,24750,25150,24000,32000,17300,24650,24399.66,2.23,0,-5880,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2554,15.38,1.83,12,0.40,1570.00,13202.00,39950,20230629,-39.55,19250,20221107,25.45,39950,-39.55,20230629,19550,23.53,20230103,39950,-39.55,20230629,19550,23.53,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,151002,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,-550,5,-2.23,968153600,39651,32.85,24750,25150,24000,32000,17300,24650,24415.41,2.23,0,-5151,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2549,15.35,1.83,12,0.37,1570.00,13202.00,39950,20230629,-39.67,19250,20221107,25.19,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,19550,23.27,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,140958,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24150,-500,5,-2.03,903759600,36987,30.64,24750,25150,24000,32000,17300,24650,24433.07,2.23,0,-4301,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2554,15.38,1.83,12,0.35,1570.00,13202.00,39950,20230629,-39.55,19250,20221107,25.45,39950,-39.55,20230629,19550,23.53,20230103,39950,-39.55,20230629,19550,23.53,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,131001,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24200,-450,5,-1.83,775670050,31677,26.24,24750,25150,24150,32000,17300,24650,24485.57,2.23,0,-1242,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2559,15.41,1.83,12,0.30,1570.00,13202.00,39950,20230629,-39.42,19250,20221107,25.71,39950,-39.42,20230629,19550,23.79,20230103,39950,-39.42,20230629,19550,23.79,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,121006,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-300,5,-1.22,656592000,26771,22.18,24750,25150,24150,32000,17300,24650,24525.08,2.23,0,-897,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2575,15.51,1.84,12,0.25,1570.00,13202.00,39950,20230629,-39.05,19250,20221107,26.49,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,111001,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24500,-150,5,-0.61,574607350,23413,19.40,24750,25150,24150,32000,17300,24650,24541.08,2.23,0,-1679,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2591,15.61,1.86,12,0.22,1570.00,13202.00,39950,20230629,-38.67,19250,20221107,27.27,39950,-38.67,20230629,19550,25.32,20230103,39950,-38.67,20230629,19550,25.32,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,100955,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-300,5,-1.22,487592800,19844,16.44,24750,25150,24150,32000,17300,24650,24570.30,2.23,0,-2368,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2575,15.51,1.84,12,0.19,1570.00,13202.00,39950,20230629,-39.05,19250,20221107,26.49,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19550,24.55,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231109,091003,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24850,200,2,0.81,95416750,3836,3.18,24750,25150,24750,32000,17300,24650,24889.51,2.23,0,-1501,26850,25750,25200,24100,23550,25475,23825,53,7350,500,17740,50,1,10575831,2628,15.83,1.88,12,0.04,1570.00,13202.00,39950,20230629,-37.80,19250,20221107,29.09,39950,-37.80,20230629,19550,27.11,20230103,39950,-37.80,20230629,19550,27.11,20230103,2.68,N,285490,500,52 억,,235664,N,N,0,N,00,N
20231108,160954,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,300,2,1.23,3042068950,119772,307.83,25600,26300,24650,31650,17050,24350,25398.98,2.53,0,-31481,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2607,15.70,1.87,12,1.13,1570.00,13202.00,39950,20230629,-38.30,18800,20221104,31.12,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19550,26.09,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,150959,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,350,2,1.44,2989858850,117658,302.40,25600,26300,24700,31650,17050,24350,25411.44,2.53,0,-31670,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2612,15.73,1.87,12,1.11,1570.00,13202.00,39950,20230629,-38.17,18800,20221104,31.38,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19550,26.34,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,140953,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,650,2,2.67,2731197450,107252,275.66,25600,26300,24950,31650,17050,24350,25465.24,2.53,0,-25528,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2644,15.92,1.89,12,1.01,1570.00,13202.00,39950,20230629,-37.42,18800,20221104,32.98,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19550,27.88,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,130950,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25100,750,2,3.08,2657317350,104307,268.09,25600,26300,24950,31650,17050,24350,25475.93,2.53,0,-24556,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2655,15.99,1.90,12,0.99,1570.00,13202.00,39950,20230629,-37.17,18800,20221104,33.51,39950,-37.17,20230629,19550,28.39,20230103,39950,-37.17,20230629,19550,28.39,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,120947,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25300,950,2,3.90,2533238100,99378,255.42,25600,26300,24950,31650,17050,24350,25490.93,2.53,0,-22403,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2676,16.11,1.92,12,0.94,1570.00,13202.00,39950,20230629,-36.67,18800,20221104,34.57,39950,-36.67,20230629,19550,29.41,20230103,39950,-36.67,20230629,19550,29.41,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,110955,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25200,850,2,3.49,2440232650,95696,245.95,25600,26300,24950,31650,17050,24350,25499.84,2.53,0,-21550,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2665,16.05,1.91,12,0.90,1570.00,13202.00,39950,20230629,-36.92,18800,20221104,34.04,39950,-36.92,20230629,19550,28.90,20230103,39950,-36.92,20230629,19550,28.90,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,100953,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,700,2,2.87,2185709700,85581,219.96,25600,26300,24950,31650,17050,24350,25539.66,2.53,0,-19399,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2649,15.96,1.90,12,0.81,1570.00,13202.00,39950,20230629,-37.30,18800,20221104,33.24,39950,-37.30,20230629,19550,28.13,20230103,39950,-37.30,20230629,19550,28.13,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231108,090951,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25500,1150,2,4.72,796048100,30956,79.56,25600,26300,25300,31650,17050,24350,25715.47,2.53,0,-4548,25383,24866,24433,23916,23483,24650,23700,53,7300,500,17530,50,1,10575831,2697,16.24,1.93,12,0.29,1570.00,13202.00,39950,20230629,-36.17,18800,20221104,35.64,39950,-36.17,20230629,19550,30.43,20230103,39950,-36.17,20230629,19550,30.43,20230103,2.68,N,285490,500,52 억,,267132,N,N,0,N,00,N
20231107,160952,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-650,5,-2.60,920068500,37575,43.60,24950,24950,24000,32500,17500,25000,24485.83,2.50,0,-2218,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2575,15.51,1.84,12,0.36,1570.00,13202.00,39950,20230629,-39.05,18750,20221103,29.87,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19250,26.49,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,150956,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-650,5,-2.60,859761200,35097,40.72,24950,24950,24000,32500,17500,25000,24496.33,2.50,0,-2653,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2575,15.51,1.84,12,0.33,1570.00,13202.00,39950,20230629,-39.05,18750,20221103,29.87,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19250,26.49,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,140956,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,-650,5,-2.60,737353450,30077,34.90,24950,24950,24000,32500,17500,25000,24515.09,2.50,0,-3045,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2575,15.51,1.84,12,0.28,1570.00,13202.00,39950,20230629,-39.05,18750,20221103,29.87,39950,-39.05,20230629,19550,24.55,20230103,39950,-39.05,20230629,19250,26.49,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,130957,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24150,-850,5,-3.40,690458650,28149,32.66,24950,24950,24000,32500,17500,25000,24528.26,2.50,0,-2539,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2554,15.38,1.83,12,0.27,1570.00,13202.00,39950,20230629,-39.55,18750,20221103,28.80,39950,-39.55,20230629,19550,23.53,20230103,39950,-39.55,20230629,19250,25.45,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,120951,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24050,-950,5,-3.80,598714150,24339,28.24,24950,24950,24050,32500,17500,25000,24598.52,2.50,0,-1188,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2543,15.32,1.82,12,0.23,1570.00,13202.00,39950,20230629,-39.80,18750,20221103,28.27,39950,-39.80,20230629,19550,23.02,20230103,39950,-39.80,20230629,19250,24.94,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,110951,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-550,5,-2.20,491291700,19908,23.10,24950,24950,24350,32500,17500,25000,24677.67,2.50,0,989,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2586,15.57,1.85,12,0.19,1570.00,13202.00,39950,20230629,-38.80,18750,20221103,30.40,39950,-38.80,20230629,19550,25.06,20230103,39950,-38.80,20230629,19250,27.01,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,101003,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-450,5,-1.80,348639600,14092,16.35,24950,24950,24550,32500,17500,25000,24739.75,2.50,0,4786,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2596,15.64,1.86,12,0.13,1570.00,13202.00,39950,20230629,-38.55,18750,20221103,30.93,39950,-38.55,20230629,19550,25.58,20230103,39950,-38.55,20230629,19250,27.53,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231107,090939,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,-300,5,-1.20,84267900,3411,3.96,24950,24950,24600,32500,17500,25000,24702.39,2.50,0,1135,26800,25900,24450,23550,22100,26350,24000,53,7500,500,18000,50,1,10575831,2612,15.73,1.87,12,0.03,1570.00,13202.00,39950,20230629,-38.17,18750,20221103,31.73,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19250,28.31,20221107,2.71,N,285490,500,52 억,,264620,N,N,0,N,00,N
20231106,160929,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,850,2,3.52,2118031000,86045,466.47,24550,25350,23000,31350,16950,24150,24615.08,2.31,0,21281,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2644,15.92,1.89,12,0.81,1570.00,13202.00,39950,20230629,-37.42,18750,20221103,33.33,39950,-37.42,20230629,19550,27.88,20230103,39950,-37.42,20230629,19250,29.87,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,150936,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,750,2,3.11,2023584750,82251,445.90,24550,25350,23000,31350,16950,24150,24602.55,2.31,0,19670,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2633,15.86,1.89,12,0.78,1570.00,13202.00,39950,20230629,-37.67,18750,20221103,32.80,39950,-37.67,20230629,19550,27.37,20230103,39950,-37.67,20230629,19250,29.35,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,140931,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24850,700,2,2.90,1596758350,65221,353.58,24550,25100,23000,31350,16950,24150,24482.27,2.31,0,16167,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2628,15.83,1.88,12,0.62,1570.00,13202.00,39950,20230629,-37.80,18750,20221103,32.53,39950,-37.80,20230629,19550,27.11,20230103,39950,-37.80,20230629,19250,29.09,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,130939,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,650,2,2.69,1389839500,56892,308.42,24550,25100,23000,31350,16950,24150,24429.44,2.31,0,10987,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2623,15.80,1.88,12,0.54,1570.00,13202.00,39950,20230629,-37.92,18750,20221103,32.27,39950,-37.92,20230629,19550,26.85,20230103,39950,-37.92,20230629,19250,28.83,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,120937,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24650,500,2,2.07,1189621300,48760,264.34,24550,25100,23000,31350,16950,24150,24397.48,2.31,0,8289,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2607,15.70,1.87,12,0.46,1570.00,13202.00,39950,20230629,-38.30,18750,20221103,31.47,39950,-38.30,20230629,19550,26.09,20230103,39950,-38.30,20230629,19250,28.05,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,110934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,450,2,1.86,903145100,37192,201.63,24550,24800,23000,31350,16950,24150,24283.32,2.31,0,6168,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2602,15.67,1.86,12,0.35,1570.00,13202.00,39950,20230629,-38.42,18750,20221103,31.20,39950,-38.42,20230629,19550,25.83,20230103,39950,-38.42,20230629,19250,27.79,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,100909,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24300,150,2,0.62,652229350,26933,146.01,24550,24800,23000,31350,16950,24150,24216.74,2.31,0,914,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2570,15.48,1.84,12,0.25,1570.00,13202.00,39950,20230629,-39.17,18750,20221103,29.60,39950,-39.17,20230629,19550,24.30,20230103,39950,-39.17,20230629,19250,26.23,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231106,090934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,550,2,2.28,113783050,4621,25.05,24550,24800,24200,31350,16950,24150,24623.04,2.31,0,-1221,24850,24500,24050,23700,23250,24675,23875,53,7200,500,17380,50,1,10575831,2612,15.73,1.87,12,0.04,1570.00,13202.00,39950,20230629,-38.17,18750,20221103,31.73,39950,-38.17,20230629,19550,26.34,20230103,39950,-38.17,20230629,19250,28.31,20221107,2.71,N,285490,500,52 억,,244127,N,N,0,N,00,N
20231103,160923,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24150,250,2,1.05,438056100,18244,42.55,23950,24400,23600,31050,16750,23900,24011.17,2.29,0,2190,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2554,15.38,1.83,12,0.17,1570.00,13202.00,39950,20230629,-39.55,18750,20221103,28.80,39950,-39.55,20230629,19550,23.53,20230103,39950,-39.55,20230629,18750,28.80,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,150918,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,200,2,0.84,416862100,17366,40.50,23950,24400,23600,31050,16750,23900,24004.71,2.29,0,2015,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2549,15.35,1.83,12,0.16,1570.00,13202.00,39950,20230629,-39.67,18750,20221103,28.53,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,18750,28.53,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,140919,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,200,2,0.84,363874250,15163,35.36,23950,24400,23600,31050,16750,23900,23997.74,2.29,0,1139,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2549,15.35,1.83,12,0.14,1570.00,13202.00,39950,20230629,-39.67,18750,20221103,28.53,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,18750,28.53,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,130919,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,200,2,0.84,330535350,13773,32.12,23950,24400,23600,31050,16750,23900,23999.05,2.29,0,587,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2549,15.35,1.83,12,0.13,1570.00,13202.00,39950,20230629,-39.67,18750,20221103,28.53,39950,-39.67,20230629,19550,23.27,20230103,39950,-39.67,20230629,18750,28.53,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,120916,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24400,500,2,2.09,285103750,11895,27.74,23950,24400,23600,31050,16750,23900,23968.58,2.29,0,583,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2581,15.54,1.85,12,0.11,1570.00,13202.00,39950,20230629,-38.92,18750,20221103,30.13,39950,-38.92,20230629,19550,24.81,20230103,39950,-38.92,20230629,18750,30.13,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,110925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24050,150,2,0.63,191454250,8033,18.73,23950,24150,23600,31050,16750,23900,23833.17,2.29,0,778,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2543,15.32,1.82,12,0.08,1570.00,13202.00,39950,20230629,-39.80,18750,20221103,28.27,39950,-39.80,20230629,19550,23.02,20230103,39950,-39.80,20230629,18750,28.27,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,100906,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-100,5,-0.42,153067050,6430,14.99,23950,24150,23600,31050,16750,23900,23804.61,2.29,0,765,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2517,15.16,1.80,12,0.06,1570.00,13202.00,39950,20230629,-40.43,18750,20221103,26.93,39950,-40.43,20230629,19550,21.74,20230103,39950,-40.43,20230629,18750,26.93,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231103,090912,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,0,3,0.00,30836550,1287,3.00,23950,24150,23900,31050,16750,23900,23961.75,2.29,0,99,24600,24250,23650,23300,22700,24425,23475,53,7150,500,17200,50,1,10575831,2528,15.22,1.81,12,0.01,1570.00,13202.00,39950,20230629,-40.18,18750,20221103,27.47,39950,-40.18,20230629,19550,22.25,20230103,39950,-40.18,20230629,18750,27.47,20221103,2.76,N,285490,500,52 억,,241935,N,N,0,N,00,N
20231102,160912,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,1150,2,5.05,1014637200,42799,122.61,23050,24000,23050,29550,15950,22750,23706.99,2.06,0,24198,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2528,15.22,1.81,12,0.40,1570.00,13202.00,39950,20230629,-40.18,18750,20221103,27.47,39950,-40.18,20230629,19550,22.25,20230103,39950,-40.18,20230629,18750,27.47,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,150922,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23750,1000,2,4.40,960966300,40552,116.17,23050,24000,23050,29550,15950,22750,23697.14,2.06,0,23267,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2512,15.13,1.80,12,0.38,1570.00,13202.00,39950,20230629,-40.55,18750,20221103,26.67,39950,-40.55,20230629,19550,21.48,20230103,39950,-40.55,20230629,18750,26.67,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,140908,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23850,1100,2,4.84,868739550,36682,105.08,23050,24000,23050,29550,15950,22750,23682.99,2.06,0,21324,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2522,15.19,1.81,12,0.35,1570.00,13202.00,39950,20230629,-40.30,18750,20221103,27.20,39950,-40.30,20230629,19550,21.99,20230103,39950,-40.30,20230629,18750,27.20,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,130912,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23750,1000,2,4.40,797873450,33705,96.56,23050,24000,23050,29550,15950,22750,23672.26,2.06,0,20098,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2512,15.13,1.80,12,0.32,1570.00,13202.00,39950,20230629,-40.55,18750,20221103,26.67,39950,-40.55,20230629,19550,21.48,20230103,39950,-40.55,20230629,18750,26.67,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,120909,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,950,2,4.18,717319200,30319,86.86,23050,24000,23050,29550,15950,22750,23659.07,2.06,0,17290,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2506,15.10,1.80,12,0.29,1570.00,13202.00,39950,20230629,-40.68,18750,20221103,26.40,39950,-40.68,20230629,19550,21.23,20230103,39950,-40.68,20230629,18750,26.40,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,110907,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,950,2,4.18,634386100,26828,76.86,23050,24000,23050,29550,15950,22750,23646.42,2.06,0,15336,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2506,15.10,1.80,12,0.25,1570.00,13202.00,39950,20230629,-40.68,18750,20221103,26.40,39950,-40.68,20230629,19550,21.23,20230103,39950,-40.68,20230629,18750,26.40,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,100908,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,1150,2,5.05,386184950,16387,46.94,23050,24000,23050,29550,15950,22750,23566.54,2.06,0,9550,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2528,15.22,1.81,12,0.15,1570.00,13202.00,39950,20230629,-40.18,18750,20221103,27.47,39950,-40.18,20230629,19550,22.25,20230103,39950,-40.18,20230629,18750,27.47,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231102,090915,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23350,600,2,2.64,70487450,3034,8.69,23050,23350,23050,29550,15950,22750,23232.51,2.06,0,1951,23583,23166,22883,22466,22183,23100,22400,53,6800,500,16380,50,1,10575831,2469,14.87,1.77,12,0.03,1570.00,13202.00,39950,20230629,-41.55,18750,20221103,24.53,39950,-41.55,20230629,19550,19.44,20230103,39950,-41.55,20230629,18750,24.53,20221103,2.76,N,285490,500,52 억,,217739,N,N,0,N,00,N
20231101,160906,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,22750,0,3,0.00,751171100,32793,71.34,22750,23300,22600,29550,15950,22750,22907.15,1.98,0,8110,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2406,14.49,1.72,12,0.31,1570.00,13202.00,39950,20230629,-43.05,18750,20221103,21.33,39950,-43.05,20230629,19550,16.37,20230103,39950,-43.05,20230629,18750,21.33,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,150907,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,22700,-50,5,-0.22,706287800,30821,67.05,22750,23300,22600,29550,15950,22750,22915.80,1.98,0,7374,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2401,14.46,1.72,12,0.29,1570.00,13202.00,39950,20230629,-43.18,18750,20221103,21.07,39950,-43.18,20230629,19550,16.11,20230103,39950,-43.18,20230629,18750,21.07,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,140858,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,22850,100,2,0.44,595807500,25959,56.48,22750,23300,22600,29550,15950,22750,22951.87,1.98,0,6694,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2417,14.55,1.73,12,0.25,1570.00,13202.00,39950,20230629,-42.80,18750,20221103,21.87,39950,-42.80,20230629,19550,16.88,20230103,39950,-42.80,20230629,18750,21.87,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,130906,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,22900,150,2,0.66,505033800,21996,47.85,22750,23300,22600,29550,15950,22750,22960.26,1.98,0,7835,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2422,14.59,1.73,12,0.21,1570.00,13202.00,39950,20230629,-42.68,18750,20221103,22.13,39950,-42.68,20230629,19550,17.14,20230103,39950,-42.68,20230629,18750,22.13,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,120926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,22900,150,2,0.66,442925100,19292,41.97,22750,23300,22600,29550,15950,22750,22959.00,1.98,0,6608,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2422,14.59,1.73,12,0.18,1570.00,13202.00,39950,20230629,-42.68,18750,20221103,22.13,39950,-42.68,20230629,19550,17.14,20230103,39950,-42.68,20230629,18750,22.13,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,110934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,22700,-50,5,-0.22,368505250,16035,34.89,22750,23300,22600,29550,15950,22750,22981.31,1.98,0,5230,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2401,14.46,1.72,12,0.15,1570.00,13202.00,39950,20230629,-43.18,18750,20221103,21.07,39950,-43.18,20230629,19550,16.11,20230103,39950,-43.18,20230629,18750,21.07,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,100920,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23200,450,2,1.98,186809300,8100,17.62,22750,23300,22750,29550,15950,22750,23062.88,1.98,0,3222,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2454,14.78,1.76,12,0.08,1570.00,13202.00,39950,20230629,-41.93,18750,20221103,23.73,39950,-41.93,20230629,19550,18.67,20230103,39950,-41.93,20230629,18750,23.73,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N
20231101,090921,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23000,250,2,1.10,38759800,1691,3.68,22750,23100,22750,29550,15950,22750,22921.23,1.98,0,659,24550,23650,23100,22200,21650,23375,21925,53,6800,500,16380,50,1,10575831,2432,14.65,1.74,12,0.02,1570.00,13202.00,39950,20230629,-42.43,18750,20221103,22.67,39950,-42.43,20230629,19550,17.65,20230103,39950,-42.43,20230629,18750,22.67,20221103,2.78,N,285490,500,52 억,,209585,N,N,0,N,00,N