KissMeData/263920/price/prices-20231101.csv

1	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
2	20231130	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	31	2	2.79	163967926	145758	65.64	1106	1143	1105	1445	779	1112	1124.93	1.03	0	6770	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	561	71.44	1.85	12	0.30	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
3	20231130	151120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	30	2	2.70	161607728	143686	64.70	1106	1142	1105	1445	779	1112	1124.73	1.03	0	6301	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	560	71.38	1.85	12	0.29	16.00	617.00	1941	20230428	-41.16	982	20221229	16.29	1941	-41.16	20230428	990	15.35	20230102	1941	-41.16	20230428	982	16.29	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
4	20231130	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	21	2	1.89	144008513	128214	57.74	1106	1140	1105	1445	779	1112	1123.19	1.03	0	7297	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	556	70.81	1.84	12	0.26	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
5	20231130	131116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	21	2	1.89	134372575	119711	53.91	1106	1140	1105	1445	779	1112	1122.47	1.03	0	6918	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	556	70.81	1.84	12	0.24	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
6	20231130	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	28	2	2.52	132131888	117741	53.02	1106	1140	1105	1445	779	1112	1122.22	1.03	0	6672	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	559	71.25	1.85	12	0.24	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
7	20231130	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	23	2	2.07	117418436	104813	47.20	1106	1135	1105	1445	779	1112	1120.27	1.03	0	7104	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	557	70.94	1.84	12	0.21	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
8	20231130	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	-3	5	-0.27	15398445	13894	6.26	1106	1112	1105	1445	779	1112	1108.28	1.03	0	-363	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	544	69.31	1.80	12	0.03	16.00	617.00	1941	20230428	-42.86	982	20221229	12.93	1941	-42.86	20230428	990	12.02	20230102	1941	-42.86	20230428	982	12.93	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
9	20231130	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1111	-1	5	-0.09	2811347	2542	1.14	1106	1111	1105	1445	779	1112	1105.96	1.03	0	334	1180	1146	1126	1092	1072	1136	1082	245	333	500	730	1	1	49045134	545	69.44	1.80	12	0.01	16.00	617.00	1941	20230428	-42.76	982	20221229	13.14	1941	-42.76	20230428	990	12.22	20230102	1941	-42.76	20230428	982	13.14	20221229	0.52	N	263920	500	245 억		504936	N	N	0	N	00	N
10	20231129	161112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1112	-41	5	-3.56	249106229	222069	163.38	1156	1160	1106	1498	808	1153	1121.75	1.14	0	-53122	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	545	69.50	1.80	12	0.45	16.00	617.00	1941	20230428	-42.71	982	20221229	13.24	1941	-42.71	20230428	990	12.32	20230102	1941	-42.71	20230428	982	13.24	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
11	20231129	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1108	-45	5	-3.90	233473202	207972	153.01	1156	1160	1106	1498	808	1153	1122.62	1.14	0	-52873	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	543	69.25	1.80	12	0.42	16.00	617.00	1941	20230428	-42.92	982	20221229	12.83	1941	-42.92	20230428	990	11.92	20230102	1941	-42.92	20230428	982	12.83	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
12	20231129	141115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-36	5	-3.12	170600929	151383	111.37	1156	1160	1115	1498	808	1153	1126.95	1.14	0	-24596	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	548	69.81	1.81	12	0.31	16.00	617.00	1941	20230428	-42.45	982	20221229	13.75	1941	-42.45	20230428	990	12.83	20230102	1941	-42.45	20230428	982	13.75	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
13	20231129	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	-35	5	-3.04	159418950	141379	104.01	1156	1160	1117	1498	808	1153	1127.60	1.14	0	-19460	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	548	69.88	1.81	12	0.29	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
14	20231129	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	-34	5	-2.95	142917553	126633	93.17	1156	1160	1119	1498	808	1153	1128.60	1.14	0	-12888	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	549	69.94	1.81	12	0.26	16.00	617.00	1941	20230428	-42.35	982	20221229	13.95	1941	-42.35	20230428	990	13.03	20230102	1941	-42.35	20230428	982	13.95	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
15	20231129	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	-25	5	-2.17	131278111	116244	85.52	1156	1160	1120	1498	808	1153	1129.33	1.14	0	-7626	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	553	70.50	1.83	12	0.24	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
16	20231129	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	-20	5	-1.73	73340657	64693	47.60	1156	1160	1124	1498	808	1153	1133.67	1.14	0	-7079	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	556	70.81	1.84	12	0.13	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
17	20231129	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1149	-4	5	-0.35	4151656	3594	2.64	1156	1160	1149	1498	808	1153	1155.16	1.14	0	-2402	1183	1168	1156	1141	1129	1175	1148	245	345	500	760	1	1	49045134	564	71.81	1.86	12	0.01	16.00	617.00	1941	20230428	-40.80	982	20221229	17.01	1941	-40.80	20230428	990	16.06	20230102	1941	-40.80	20230428	982	17.01	20221229	0.52	N	263920	500	245 억		558898	N	N	0	N	00	N
18	20231128	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1153	-7	5	-0.60	156697011	135910	152.31	1149	1171	1144	1508	812	1160	1152.95	1.15	0	-2737	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	565	72.06	1.87	12	0.28	16.00	617.00	1941	20230428	-40.60	982	20221229	17.41	1941	-40.60	20230428	990	16.46	20230102	1941	-40.60	20230428	982	17.41	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
19	20231128	150956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1149	-11	5	-0.95	150783217	130762	146.54	1149	1171	1144	1508	812	1160	1153.11	1.15	0	-2162	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	564	71.81	1.86	12	0.27	16.00	617.00	1941	20230428	-40.80	982	20221229	17.01	1941	-40.80	20230428	990	16.06	20230102	1941	-40.80	20230428	982	17.01	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
20	20231128	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1150	-10	5	-0.86	114344493	98983	110.93	1149	1171	1149	1508	812	1160	1155.19	1.15	0	-2027	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	564	71.88	1.86	12	0.20	16.00	617.00	1941	20230428	-40.75	982	20221229	17.11	1941	-40.75	20230428	990	16.16	20230102	1941	-40.75	20230428	982	17.11	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
21	20231128	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	0	3	0.00	81766478	70671	79.20	1149	1171	1149	1508	812	1160	1157.00	1.15	0	-3454	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	569	72.50	1.88	12	0.14	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
22	20231128	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	0	3	0.00	57715357	49881	55.90	1149	1171	1149	1508	812	1160	1157.06	1.15	0	-6109	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	569	72.50	1.88	12	0.10	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
23	20231128	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1159	-1	5	-0.09	32314645	27901	31.27	1149	1171	1149	1508	812	1160	1158.19	1.15	0	-6286	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	568	72.44	1.88	12	0.06	16.00	617.00	1941	20230428	-40.29	982	20221229	18.02	1941	-40.29	20230428	990	17.07	20230102	1941	-40.29	20230428	982	18.02	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
24	20231128	101105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1157	-3	5	-0.26	23377850	20182	22.62	1149	1171	1149	1508	812	1160	1158.35	1.15	0	-7653	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	567	72.31	1.88	12	0.04	16.00	617.00	1941	20230428	-40.39	982	20221229	17.82	1941	-40.39	20230428	990	16.87	20230102	1941	-40.39	20230428	982	17.82	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
25	20231128	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1158	-2	5	-0.17	8580526	7433	8.33	1149	1171	1149	1508	812	1160	1154.38	1.15	0	-1013	1202	1180	1168	1146	1134	1175	1141	245	348	500	760	1	1	49045134	568	72.38	1.88	12	0.02	16.00	617.00	1941	20230428	-40.34	982	20221229	17.92	1941	-40.34	20230428	990	16.97	20230102	1941	-40.34	20230428	982	17.92	20221229	0.51	N	263920	500	245 억		561635	N	N	0	N	00	N
26	20231127	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-22	5	-1.86	100056645	85934	191.25	1182	1190	1156	1536	828	1182	1164.34	1.17	0	-15186	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	569	72.50	1.88	12	0.18	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
27	20231127	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	-20	5	-1.69	98719270	84781	188.68	1182	1190	1156	1536	828	1182	1164.40	1.17	0	-15186	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	570	72.62	1.88	12	0.17	16.00	617.00	1941	20230428	-40.13	982	20221229	18.33	1941	-40.13	20230428	990	17.37	20230102	1941	-40.13	20230428	982	18.33	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
28	20231127	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1163	-19	5	-1.61	65535368	56152	124.97	1182	1190	1160	1536	828	1182	1167.11	1.17	0	-12828	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	570	72.69	1.88	12	0.11	16.00	617.00	1941	20230428	-40.08	982	20221229	18.43	1941	-40.08	20230428	990	17.47	20230102	1941	-40.08	20230428	982	18.43	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
29	20231127	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1165	-17	5	-1.44	58941536	50470	112.32	1182	1190	1160	1536	828	1182	1167.85	1.17	0	-13018	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	571	72.81	1.89	12	0.10	16.00	617.00	1941	20230428	-39.98	982	20221229	18.64	1941	-39.98	20230428	990	17.68	20230102	1941	-39.98	20230428	982	18.64	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
30	20231127	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-14	5	-1.18	41615719	35558	79.14	1182	1190	1165	1536	828	1182	1170.36	1.17	0	-9033	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	573	73.00	1.89	12	0.07	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
31	20231127	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1167	-15	5	-1.27	31081756	26526	59.03	1182	1190	1167	1536	828	1182	1171.75	1.17	0	-7842	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	572	72.94	1.89	12	0.05	16.00	617.00	1941	20230428	-39.88	982	20221229	18.84	1941	-39.88	20230428	990	17.88	20230102	1941	-39.88	20230428	982	18.84	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
32	20231127	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1176	-6	5	-0.51	22803770	19447	43.28	1182	1190	1169	1536	828	1182	1172.61	1.17	0	-4211	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	577	73.50	1.91	12	0.04	16.00	617.00	1941	20230428	-39.41	982	20221229	19.76	1941	-39.41	20230428	990	18.79	20230102	1941	-39.41	20230428	982	19.76	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
33	20231127	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-2	5	-0.17	4703950	3983	8.86	1182	1190	1180	1536	828	1182	1181.01	1.17	0	-1982	1200	1190	1180	1170	1160	1186	1166	245	354	500	780	1	1	49045134	579	73.75	1.91	12	0.01	16.00	617.00	1941	20230428	-39.21	982	20221229	20.16	1941	-39.21	20230428	990	19.19	20230102	1941	-39.21	20230428	982	20.16	20221229	0.50	N	263920	500	245 억		576146	N	N	0	N	00	N
34	20231124	161051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1182	1	2	0.08	52928152	44933	59.22	1190	1190	1170	1535	827	1181	1177.93	1.19	0	-8654	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	580	73.88	1.92	12	0.09	16.00	617.00	1941	20230428	-39.10	982	20221229	20.37	1941	-39.10	20230428	990	19.39	20230102	1941	-39.10	20230428	982	20.37	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
35	20231124	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1175	-6	5	-0.51	46727119	39677	52.29	1190	1190	1170	1535	827	1181	1177.69	1.19	0	-4326	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	576	73.44	1.90	12	0.08	16.00	617.00	1941	20230428	-39.46	982	20221229	19.65	1941	-39.46	20230428	990	18.69	20230102	1941	-39.46	20230428	982	19.65	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
36	20231124	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	0	3	0.00	43284717	36742	48.42	1190	1190	1170	1535	827	1181	1178.07	1.19	0	-4346	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	579	73.81	1.91	12	0.07	16.00	617.00	1941	20230428	-39.16	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
37	20231124	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1184	3	2	0.25	40773456	34602	45.60	1190	1190	1170	1535	827	1181	1178.36	1.19	0	-3824	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	581	74.00	1.92	12	0.07	16.00	617.00	1941	20230428	-39.00	982	20221229	20.57	1941	-39.00	20230428	990	19.60	20230102	1941	-39.00	20230428	982	20.57	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
38	20231124	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1186	5	2	0.42	40012749	33959	44.75	1190	1190	1170	1535	827	1181	1178.27	1.19	0	-3618	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	582	74.12	1.92	12	0.07	16.00	617.00	1941	20230428	-38.90	982	20221229	20.77	1941	-38.90	20230428	990	19.80	20230102	1941	-38.90	20230428	982	20.77	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
39	20231124	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-1	5	-0.08	33279353	28279	37.27	1190	1190	1170	1535	827	1181	1176.82	1.19	0	-1720	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	579	73.75	1.91	12	0.06	16.00	617.00	1941	20230428	-39.21	982	20221229	20.16	1941	-39.21	20230428	990	19.19	20230102	1941	-39.21	20230428	982	20.16	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
40	20231124	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	-4	5	-0.34	31522145	26786	35.30	1190	1190	1170	1535	827	1181	1176.81	1.19	0	-1677	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	577	73.56	1.91	12	0.05	16.00	617.00	1941	20230428	-39.36	982	20221229	19.86	1941	-39.36	20230428	990	18.89	20230102	1941	-39.36	20230428	982	19.86	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
41	20231124	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	-4	5	-0.34	11206603	9492	12.51	1190	1190	1177	1535	827	1181	1180.64	1.19	0	-5847	1222	1201	1190	1169	1158	1196	1164	245	354	500	770	1	1	49045134	577	73.56	1.91	12	0.02	16.00	617.00	1941	20230428	-39.36	982	20221229	19.86	1941	-39.36	20230428	990	18.89	20230102	1941	-39.36	20230428	982	19.86	20221229	0.49	N	263920	500	245 억		583267	N	N	0	N	00	N
42	20231123	161038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-23	5	-1.91	85548970	72079	90.32	1211	1211	1179	1565	843	1204	1186.88	1.22	0	-16883	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	579	73.81	1.91	12	0.15	16.00	617.00	1941	20230428	-39.16	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
43	20231123	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1184	-20	5	-1.66	82102435	69163	86.67	1211	1211	1179	1565	843	1204	1187.09	1.22	0	-16355	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	581	74.00	1.92	12	0.14	16.00	617.00	1941	20230428	-39.00	982	20221229	20.57	1941	-39.00	20230428	990	19.60	20230102	1941	-39.00	20230428	982	20.57	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
44	20231123	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1189	-15	5	-1.25	80314727	67659	84.78	1211	1211	1179	1565	843	1204	1187.05	1.22	0	-14923	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	583	74.31	1.93	12	0.14	16.00	617.00	1941	20230428	-38.74	982	20221229	21.08	1941	-38.74	20230428	990	20.10	20230102	1941	-38.74	20230428	982	21.08	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
45	20231123	131114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	-21	5	-1.74	55416900	46628	58.43	1211	1211	1179	1565	843	1204	1188.49	1.22	0	-6987	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	580	73.94	1.92	12	0.10	16.00	617.00	1941	20230428	-39.05	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	1941	-39.05	20230428	982	20.47	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
46	20231123	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	-14	5	-1.16	53481099	44994	56.38	1211	1211	1179	1565	843	1204	1188.63	1.22	0	-5457	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	584	74.38	1.93	12	0.09	16.00	617.00	1941	20230428	-38.69	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	1941	-38.69	20230428	982	21.18	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
47	20231123	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-23	5	-1.91	49710735	41819	52.40	1211	1211	1179	1565	843	1204	1188.71	1.22	0	-5435	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	579	73.81	1.91	12	0.09	16.00	617.00	1941	20230428	-39.16	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
48	20231123	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1198	-6	5	-0.50	30579532	25647	32.14	1211	1211	1187	1565	843	1204	1192.32	1.22	0	-5685	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	588	74.88	1.94	12	0.05	16.00	617.00	1941	20230428	-38.28	982	20221229	22.00	1941	-38.28	20230428	990	21.01	20230102	1941	-38.28	20230428	982	22.00	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
49	20231123	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1199	-5	5	-0.42	4645074	3882	4.86	1211	1211	1191	1565	843	1204	1196.57	1.22	0	-1460	1262	1232	1215	1185	1168	1224	1177	245	361	500	790	1	1	49045134	588	74.94	1.94	12	0.01	16.00	617.00	1941	20230428	-38.23	982	20221229	22.10	1941	-38.23	20230428	990	21.11	20230102	1941	-38.23	20230428	982	22.10	20221229	0.49	N	263920	500	245 억		600175	N	N	0	N	00	N
50	20231122	161015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1204	-7	5	-0.58	96716976	79798	355.37	1212	1245	1198	1574	848	1211	1212.02	1.25	0	-14375	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	591	75.25	1.95	12	0.16	16.00	617.00	1941	20230428	-37.97	982	20221229	22.61	1941	-37.97	20230428	990	21.62	20230102	1941	-37.97	20230428	982	22.61	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
51	20231122	151036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1201	-10	5	-0.83	89455985	73761	328.48	1212	1245	1198	1574	848	1211	1212.78	1.25	0	-12824	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	589	75.06	1.95	12	0.15	16.00	617.00	1941	20230428	-38.12	982	20221229	22.30	1941	-38.12	20230428	990	21.31	20230102	1941	-38.12	20230428	982	22.30	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
52	20231122	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1212	1	2	0.08	70228548	57760	257.23	1212	1245	1200	1574	848	1211	1215.87	1.25	0	-11869	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	594	75.75	1.96	12	0.12	16.00	617.00	1941	20230428	-37.56	982	20221229	23.42	1941	-37.56	20230428	990	22.42	20230102	1941	-37.56	20230428	982	23.42	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
53	20231122	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1218	7	2	0.58	48546743	39777	177.14	1212	1245	1209	1574	848	1211	1220.47	1.25	0	-11092	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	597	76.12	1.97	12	0.08	16.00	617.00	1941	20230428	-37.25	982	20221229	24.03	1941	-37.25	20230428	990	23.03	20230102	1941	-37.25	20230428	982	24.03	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
54	20231122	121109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1222	11	2	0.91	39462645	32341	144.03	1212	1245	1209	1574	848	1211	1220.20	1.25	0	-10421	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	599	76.38	1.98	12	0.07	16.00	617.00	1941	20230428	-37.04	982	20221229	24.44	1941	-37.04	20230428	990	23.43	20230102	1941	-37.04	20230428	982	24.44	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
55	20231122	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1225	14	2	1.16	35215665	28871	128.57	1212	1245	1209	1574	848	1211	1219.76	1.25	0	-8664	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	601	76.56	1.99	12	0.06	16.00	617.00	1941	20230428	-36.89	982	20221229	24.75	1941	-36.89	20230428	990	23.74	20230102	1941	-36.89	20230428	982	24.75	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
56	20231122	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1226	15	2	1.24	18187511	14918	66.44	1212	1245	1209	1574	848	1211	1219.17	1.25	0	-5252	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	601	76.62	1.99	12	0.03	16.00	617.00	1941	20230428	-36.84	982	20221229	24.85	1941	-36.84	20230428	990	23.84	20230102	1941	-36.84	20230428	982	24.85	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
57	20231122	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1209	-2	5	-0.17	2412095	1995	8.88	1212	1212	1209	1574	848	1211	1209.07	1.25	0	-92	1221	1215	1209	1203	1197	1217	1205	245	363	500	790	1	1	49045134	593	75.56	1.96	12	0.00	16.00	617.00	1941	20230428	-37.71	982	20221229	23.12	1941	-37.71	20230428	990	22.12	20230102	1941	-37.71	20230428	982	23.12	20221229	0.44	N	263920	500	245 억		614550	N	N	0	N	00	N
58	20231121	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	0	3	0.00	27028325	22355	36.74	1211	1215	1203	1574	848	1211	1209.05	1.25	0	169	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	594	75.69	1.96	12	0.05	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
59	20231121	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	0	3	0.00	26414141	21848	35.91	1211	1215	1203	1574	848	1211	1209.00	1.25	0	-132	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	594	75.69	1.96	12	0.04	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
60	20231121	141018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	0	3	0.00	22315617	18463	30.34	1211	1215	1203	1574	848	1211	1208.67	1.25	0	-670	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	594	75.69	1.96	12	0.04	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
61	20231121	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	0	3	0.00	20764202	17181	28.24	1211	1215	1203	1574	848	1211	1208.56	1.25	0	-680	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	594	75.69	1.96	12	0.04	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
62	20231121	121011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	0	3	0.00	17558119	14527	23.88	1211	1215	1203	1574	848	1211	1208.65	1.25	0	-184	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	594	75.69	1.96	12	0.03	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
63	20231121	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1208	-3	5	-0.25	13583058	11240	18.47	1211	1215	1203	1574	848	1211	1208.46	1.25	0	-219	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	592	75.50	1.96	12	0.02	16.00	617.00	1941	20230428	-37.76	982	20221229	23.01	1941	-37.76	20230428	990	22.02	20230102	1941	-37.76	20230428	982	23.01	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
64	20231121	100940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1210	-1	5	-0.08	5462470	4518	7.43	1211	1215	1203	1574	848	1211	1209.05	1.25	0	-226	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	593	75.62	1.96	12	0.01	16.00	617.00	1941	20230428	-37.66	982	20221229	23.22	1941	-37.66	20230428	990	22.22	20230102	1941	-37.66	20230428	982	23.22	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
65	20231121	090956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1215	4	2	0.33	960435	793	1.30	1211	1215	1211	1574	848	1211	1211.14	1.25	0	-266	1233	1221	1208	1196	1183	1215	1190	245	363	500	790	1	1	49045134	596	75.94	1.97	12	0.00	16.00	617.00	1941	20230428	-37.40	982	20221229	23.73	1941	-37.40	20230428	990	22.73	20230102	1941	-37.40	20230428	982	23.73	20221229	0.41	N	263920	500	245 억		614381	N	N	0	N	00	N
66	20231120	161001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	-4	5	-0.33	73218962	60695	78.59	1215	1220	1195	1579	851	1215	1206.34	1.26	0	-2637	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	594	75.69	1.96	12	0.12	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
67	20231120	151011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1208	-7	5	-0.58	66101669	54808	70.97	1215	1220	1195	1579	851	1215	1206.06	1.26	0	-1863	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	592	75.50	1.96	12	0.11	16.00	617.00	1941	20230428	-37.76	982	20221229	23.01	1941	-37.76	20230428	990	22.02	20230102	1941	-37.76	20230428	982	23.01	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
68	20231120	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1209	-6	5	-0.49	61367780	50890	65.89	1215	1220	1195	1579	851	1215	1205.89	1.26	0	135	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	593	75.56	1.96	12	0.10	16.00	617.00	1941	20230428	-37.71	982	20221229	23.12	1941	-37.71	20230428	990	22.12	20230102	1941	-37.71	20230428	982	23.12	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
69	20231120	131004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1209	-6	5	-0.49	58854107	48805	63.20	1215	1220	1195	1579	851	1215	1205.90	1.26	0	-17	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	593	75.56	1.96	12	0.10	16.00	617.00	1941	20230428	-37.71	982	20221229	23.12	1941	-37.71	20230428	990	22.12	20230102	1941	-37.71	20230428	982	23.12	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
70	20231120	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1214	-1	5	-0.08	54475704	45187	58.51	1215	1220	1195	1579	851	1215	1205.56	1.26	0	38	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	595	75.88	1.97	12	0.09	16.00	617.00	1941	20230428	-37.45	982	20221229	23.63	1941	-37.45	20230428	990	22.63	20230102	1941	-37.45	20230428	982	23.63	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
71	20231120	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1208	-7	5	-0.58	48617470	40337	52.23	1215	1220	1195	1579	851	1215	1205.28	1.26	0	659	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	592	75.50	1.96	12	0.08	16.00	617.00	1941	20230428	-37.76	982	20221229	23.01	1941	-37.76	20230428	990	22.02	20230102	1941	-37.76	20230428	982	23.01	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
72	20231120	101000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1214	-1	5	-0.08	37277711	30958	40.09	1215	1220	1195	1579	851	1215	1204.14	1.26	0	2280	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	595	75.88	1.97	12	0.06	16.00	617.00	1941	20230428	-37.45	982	20221229	23.63	1941	-37.45	20230428	990	22.63	20230102	1941	-37.45	20230428	982	23.63	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
73	20231120	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1218	3	2	0.25	6074474	4998	6.47	1215	1220	1215	1579	851	1215	1215.38	1.26	0	-2563	1250	1232	1212	1194	1174	1241	1203	245	364	500	800	1	1	49045134	597	76.12	1.97	12	0.01	16.00	617.00	1941	20230428	-37.25	982	20221229	24.03	1941	-37.25	20230428	990	23.03	20230102	1941	-37.25	20230428	982	24.03	20221229	0.32	N	263920	500	245 억		617018	N	N	0	N	00	N
74	20231117	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1215	-2	5	-0.16	92868453	77137	69.15	1209	1230	1192	1582	852	1217	1203.94	1.26	0	71	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	596	75.94	1.97	12	0.16	16.00	617.00	1941	20230428	-37.40	982	20221229	23.73	1941	-37.40	20230428	990	22.73	20230102	1941	-37.40	20230428	982	23.73	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
75	20231117	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1209	-8	5	-0.66	89061567	73997	66.34	1209	1230	1192	1582	852	1217	1203.58	1.26	0	636	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	593	75.56	1.96	12	0.15	16.00	617.00	1941	20230428	-37.71	982	20221229	23.12	1941	-37.71	20230428	990	22.12	20230102	1941	-37.71	20230428	982	23.12	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
76	20231117	141030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1208	-9	5	-0.74	80385044	66782	59.87	1209	1230	1192	1582	852	1217	1203.69	1.26	0	343	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	592	75.50	1.96	12	0.14	16.00	617.00	1941	20230428	-37.76	982	20221229	23.01	1941	-37.76	20230428	990	22.02	20230102	1941	-37.76	20230428	982	23.01	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
77	20231117	131029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	-11	5	-0.90	76209349	63320	56.77	1209	1230	1192	1582	852	1217	1203.56	1.26	0	122	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	591	75.38	1.95	12	0.13	16.00	617.00	1941	20230428	-37.87	982	20221229	22.81	1941	-37.87	20230428	990	21.82	20230102	1941	-37.87	20230428	982	22.81	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
78	20231117	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1200	-17	5	-1.40	73751045	61276	54.93	1209	1230	1192	1582	852	1217	1203.59	1.26	0	1042	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	589	75.00	1.94	12	0.12	16.00	617.00	1941	20230428	-38.18	982	20221229	22.20	1941	-38.18	20230428	990	21.21	20230102	1941	-38.18	20230428	982	22.20	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
79	20231117	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1213	-4	5	-0.33	52209099	43330	38.84	1209	1230	1192	1582	852	1217	1204.92	1.26	0	-2790	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	595	75.81	1.97	12	0.09	16.00	617.00	1941	20230428	-37.51	982	20221229	23.52	1941	-37.51	20230428	990	22.53	20230102	1941	-37.51	20230428	982	23.52	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
80	20231117	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1215	-2	5	-0.16	40936864	34069	30.54	1209	1215	1192	1582	852	1217	1201.59	1.26	0	-2647	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	596	75.94	1.97	12	0.07	16.00	617.00	1941	20230428	-37.40	982	20221229	23.73	1941	-37.40	20230428	990	22.73	20230102	1941	-37.40	20230428	982	23.73	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
81	20231117	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1204	-13	5	-1.07	8242488	6822	6.12	1209	1213	1204	1582	852	1217	1208.22	1.26	0	-5411	1256	1236	1219	1199	1182	1228	1191	245	365	500	800	1	1	49045134	591	75.25	1.95	12	0.01	16.00	617.00	1941	20230428	-37.97	982	20221229	22.61	1941	-37.97	20230428	990	21.62	20230102	1941	-37.97	20230428	982	22.61	20221229	0.31	N	263920	500	245 억		616947	N	N	0	N	00	N
82	20231116	161031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	-10	5	-0.82	104940002	86163	62.48	1220	1239	1202	1587	855	1221	1217.92	1.26	0	-433	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	594	75.69	1.96	12	0.18	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
83	20231116	151025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1211	-10	5	-0.82	98676675	80987	58.73	1220	1239	1202	1587	855	1221	1218.43	1.26	0	-500	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	594	75.69	1.96	12	0.17	16.00	617.00	1941	20230428	-37.61	982	20221229	23.32	1941	-37.61	20230428	990	22.32	20230102	1941	-37.61	20230428	982	23.32	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
84	20231116	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1209	-12	5	-0.98	85250625	69866	50.67	1220	1239	1205	1587	855	1221	1220.20	1.26	0	-806	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	593	75.56	1.96	12	0.14	16.00	617.00	1941	20230428	-37.71	982	20221229	23.12	1941	-37.71	20230428	990	22.12	20230102	1941	-37.71	20230428	982	23.12	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
85	20231116	131025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1217	-4	5	-0.33	74908588	61321	44.47	1220	1239	1210	1587	855	1221	1221.58	1.26	0	-2	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	597	76.06	1.97	12	0.13	16.00	617.00	1941	20230428	-37.30	982	20221229	23.93	1941	-37.30	20230428	990	22.93	20230102	1941	-37.30	20230428	982	23.93	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
86	20231116	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1220	-1	5	-0.08	50091515	40876	29.64	1220	1239	1215	1587	855	1221	1225.45	1.26	0	-1361	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	598	76.25	1.98	12	0.08	16.00	617.00	1941	20230428	-37.15	982	20221229	24.24	1941	-37.15	20230428	990	23.23	20230102	1941	-37.15	20230428	982	24.24	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
87	20231116	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1227	6	2	0.49	46028249	37561	27.24	1220	1239	1215	1587	855	1221	1225.43	1.26	0	-800	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	602	76.69	1.99	12	0.08	16.00	617.00	1941	20230428	-36.79	982	20221229	24.95	1941	-36.79	20230428	990	23.94	20230102	1941	-36.79	20230428	982	24.95	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
88	20231116	101025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1218	-3	5	-0.25	15635233	12774	9.26	1220	1239	1218	1587	855	1221	1223.99	1.26	0	524	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	597	76.12	1.97	12	0.03	16.00	617.00	1941	20230428	-37.25	982	20221229	24.03	1941	-37.25	20230428	990	23.03	20230102	1941	-37.25	20230428	982	24.03	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
89	20231116	091031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1221	0	3	0.00	0	0	0.00	0	0	0	1587	855	1221	0.00	1.26	0	0	1253	1236	1208	1191	1163	1245	1200	245	366	500	800	1	1	49045134	599	76.31	1.98	12	0.00	16.00	617.00	1941	20230428	-37.09	982	20221229	24.34	1941	-37.09	20230428	990	23.33	20230102	1941	-37.09	20230428	982	24.34	20221229	0.32	N	263920	500	245 억		618398	N	N	0	N	00	N
90	20231115	160914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1221	36	2	3.04	166346685	137685	229.14	1191	1225	1180	1540	830	1185	1208.11	1.24	0	11711	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	599	76.31	1.98	12	0.28	16.00	617.00	1941	20230428	-37.09	982	20221229	24.34	1941	-37.09	20230428	990	23.33	20230102	1941	-37.09	20230428	982	24.34	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
91	20231115	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1220	35	2	2.95	158367179	131132	218.24	1191	1225	1180	1540	830	1185	1207.69	1.24	0	11163	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	598	76.25	1.98	12	0.27	16.00	617.00	1941	20230428	-37.15	982	20221229	24.24	1941	-37.15	20230428	990	23.23	20230102	1941	-37.15	20230428	982	24.24	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
92	20231115	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1224	39	2	3.29	147908828	122563	203.98	1191	1225	1180	1540	830	1185	1206.80	1.24	0	8256	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	600	76.50	1.98	12	0.25	16.00	617.00	1941	20230428	-36.94	982	20221229	24.64	1941	-36.94	20230428	990	23.64	20230102	1941	-36.94	20230428	982	24.64	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
93	20231115	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1221	36	2	3.04	125119863	103808	172.76	1191	1222	1180	1540	830	1185	1205.30	1.24	0	4975	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	599	76.31	1.98	12	0.21	16.00	617.00	1941	20230428	-37.09	982	20221229	24.34	1941	-37.09	20230428	990	23.33	20230102	1941	-37.09	20230428	982	24.34	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
94	20231115	121043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1222	37	2	3.12	101932207	84760	141.06	1191	1222	1180	1540	830	1185	1202.60	1.24	0	6063	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	599	76.38	1.98	12	0.17	16.00	617.00	1941	20230428	-37.04	982	20221229	24.44	1941	-37.04	20230428	990	23.43	20230102	1941	-37.04	20230428	982	24.44	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
95	20231115	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1191	6	2	0.51	23071635	19441	32.35	1191	1194	1180	1540	830	1185	1186.75	1.24	0	-1068	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	584	74.44	1.93	12	0.04	16.00	617.00	1941	20230428	-38.64	982	20221229	21.28	1941	-38.64	20230428	990	20.30	20230102	1941	-38.64	20230428	982	21.28	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
96	20231115	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1191	6	2	0.51	17405305	14678	24.43	1191	1194	1180	1540	830	1185	1185.81	1.24	0	-1111	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	584	74.44	1.93	12	0.03	16.00	617.00	1941	20230428	-38.64	982	20221229	21.28	1941	-38.64	20230428	990	20.30	20230102	1941	-38.64	20230428	982	21.28	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
97	20231115	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	5	2	0.42	1300239	1092	1.82	1191	1194	1190	1540	830	1185	1190.70	1.24	0	-73	1205	1194	1177	1166	1149	1200	1172	245	355	500	780	1	1	49045134	584	74.38	1.93	12	0.00	16.00	617.00	1941	20230428	-38.69	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	1941	-38.69	20230428	982	21.18	20221229	0.29	N	263920	500	245 억		606842	N	N	0	N	00	N
98	20231114	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	5	2	0.42	70813286	60087	38.50	1160	1188	1160	1534	826	1180	1178.51	1.25	0	2061	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	581	74.06	1.92	12	0.12	16.00	617.00	1941	20230428	-38.95	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	1941	-38.95	20230428	982	20.67	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
99	20231114	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1182	2	2	0.17	65743723	55801	35.75	1160	1188	1160	1534	826	1180	1178.18	1.25	0	2329	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	580	73.88	1.92	12	0.11	16.00	617.00	1941	20230428	-39.10	982	20221229	20.37	1941	-39.10	20230428	990	19.39	20230102	1941	-39.10	20230428	982	20.37	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
100	20231114	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	3	2	0.25	61798455	52443	33.60	1160	1188	1160	1534	826	1180	1178.39	1.25	0	1350	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	580	73.94	1.92	12	0.11	16.00	617.00	1941	20230428	-39.05	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	1941	-39.05	20230428	982	20.47	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
101	20231114	131025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1186	6	2	0.51	52704630	44696	28.64	1160	1188	1160	1534	826	1180	1179.18	1.25	0	304	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	582	74.12	1.92	12	0.09	16.00	617.00	1941	20230428	-38.90	982	20221229	20.77	1941	-38.90	20230428	990	19.80	20230102	1941	-38.90	20230428	982	20.77	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
102	20231114	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	5	2	0.42	48825543	41414	26.54	1160	1188	1160	1534	826	1180	1178.96	1.25	0	-1606	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	581	74.06	1.92	12	0.08	16.00	617.00	1941	20230428	-38.95	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	1941	-38.95	20230428	982	20.67	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
103	20231114	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1172	-8	5	-0.68	40362096	34266	21.96	1160	1188	1160	1534	826	1180	1177.91	1.25	0	-1707	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	575	73.25	1.90	12	0.07	16.00	617.00	1941	20230428	-39.62	982	20221229	19.35	1941	-39.62	20230428	990	18.38	20230102	1941	-39.62	20230428	982	19.35	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
104	20231114	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	7	2	0.59	35341873	30012	19.23	1160	1188	1160	1534	826	1180	1177.59	1.25	0	-2497	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	582	74.19	1.92	12	0.06	16.00	617.00	1941	20230428	-38.85	982	20221229	20.88	1941	-38.85	20230428	990	19.90	20230102	1941	-38.85	20230428	982	20.88	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
105	20231114	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1176	-4	5	-0.34	5681239	4865	3.12	1160	1185	1160	1534	826	1180	1167.78	1.25	0	-435	1239	1209	1185	1155	1131	1197	1143	245	354	500	770	1	1	49045134	577	73.50	1.91	12	0.01	16.00	617.00	1941	20230428	-39.41	982	20221229	19.76	1941	-39.41	20230428	990	18.79	20230102	1941	-39.41	20230428	982	19.76	20221229	0.28	N	263920	500	245 억		614581	N	N	0	N	00	N
106	20231113	161008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-2	5	-0.17	185329358	156071	232.34	1183	1215	1161	1536	828	1182	1187.47	1.24	0	8417	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	579	73.75	1.91	12	0.32	16.00	617.00	1941	20230428	-39.21	982	20221229	20.16	1941	-39.21	20230428	990	19.19	20230102	1941	-39.21	20230428	982	20.16	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
107	20231113	151003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	-20	5	-1.69	173744102	146233	217.69	1183	1215	1161	1536	828	1182	1188.13	1.24	0	9724	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	570	72.62	1.88	12	0.30	16.00	617.00	1941	20230428	-40.13	982	20221229	18.33	1941	-40.13	20230428	990	17.37	20230102	1941	-40.13	20230428	982	18.33	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
108	20231113	141004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1172	-10	5	-0.85	152807984	128275	190.96	1183	1215	1167	1536	828	1182	1191.25	1.24	0	10239	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	575	73.25	1.90	12	0.26	16.00	617.00	1941	20230428	-39.62	982	20221229	19.35	1941	-39.62	20230428	990	18.38	20230102	1941	-39.62	20230428	982	19.35	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
109	20231113	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1179	-3	5	-0.25	150721298	126497	188.31	1183	1215	1167	1536	828	1182	1191.50	1.24	0	12017	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	578	73.69	1.91	12	0.26	16.00	617.00	1941	20230428	-39.26	982	20221229	20.06	1941	-39.26	20230428	990	19.09	20230102	1941	-39.26	20230428	982	20.06	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
110	20231113	121004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1171	-11	5	-0.93	145953053	122422	182.25	1183	1215	1168	1536	828	1182	1192.21	1.24	0	12184	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	574	73.19	1.90	12	0.25	16.00	617.00	1941	20230428	-39.67	982	20221229	19.25	1941	-39.67	20230428	990	18.28	20230102	1941	-39.67	20230428	982	19.25	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
111	20231113	111000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	3	2	0.25	132747747	111165	165.49	1183	1215	1181	1536	828	1182	1194.15	1.24	0	17386	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	581	74.06	1.92	12	0.23	16.00	617.00	1941	20230428	-38.95	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	1941	-38.95	20230428	982	20.67	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
112	20231113	100957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1199	17	2	1.44	104906822	87759	130.64	1183	1215	1182	1536	828	1182	1195.40	1.24	0	19697	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	588	74.94	1.94	12	0.18	16.00	617.00	1941	20230428	-38.23	982	20221229	22.10	1941	-38.23	20230428	990	21.11	20230102	1941	-38.23	20230428	982	22.10	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
113	20231113	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1202	20	2	1.69	58555549	49267	73.34	1183	1202	1182	1536	828	1182	1188.53	1.24	0	10925	1212	1196	1168	1152	1124	1205	1161	245	354	500	780	1	1	49045134	590	75.12	1.95	12	0.10	16.00	617.00	1941	20230428	-38.07	982	20221229	22.40	1941	-38.07	20230428	990	21.41	20230102	1941	-38.07	20230428	982	22.40	20221229	0.29	N	263920	500	245 억		606164	N	N	0	N	00	N
114	20231110	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1182	-1	5	-0.08	78108820	67174	109.84	1168	1184	1140	1537	829	1183	1162.78	1.25	0	-6674	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	580	73.88	1.92	12	0.14	16.00	617.00	1941	20230428	-39.10	982	20221229	20.37	1941	-39.10	20230428	990	19.39	20230102	1941	-39.10	20230428	982	20.37	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
115	20231110	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	0	3	0.00	67993708	58624	95.86	1168	1183	1140	1537	829	1183	1159.83	1.25	0	-7711	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	580	73.94	1.92	12	0.12	16.00	617.00	1941	20230428	-39.05	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	1941	-39.05	20230428	982	20.47	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
116	20231110	141008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-15	5	-1.27	60024731	51873	84.82	1168	1168	1140	1537	829	1183	1157.15	1.25	0	-6596	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	573	73.00	1.89	12	0.11	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
117	20231110	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-23	5	-1.94	47202508	40840	66.78	1168	1168	1140	1537	829	1183	1155.79	1.25	0	-10333	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	569	72.50	1.88	12	0.08	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
118	20231110	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1159	-24	5	-2.03	45097067	39026	63.81	1168	1168	1140	1537	829	1183	1155.56	1.25	0	-10033	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	568	72.44	1.88	12	0.08	16.00	617.00	1941	20230428	-40.29	982	20221229	18.02	1941	-40.29	20230428	990	17.07	20230102	1941	-40.29	20230428	982	18.02	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
119	20231110	110959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-23	5	-1.94	25666600	22249	36.38	1168	1168	1140	1537	829	1183	1153.61	1.25	0	-12009	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	569	72.50	1.88	12	0.05	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
120	20231110	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-23	5	-1.94	21884699	18977	31.03	1168	1168	1140	1537	829	1183	1153.22	1.25	0	-12056	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	569	72.50	1.88	12	0.04	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
121	20231110	090953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	-17	5	-1.44	3608884	3124	5.11	1168	1168	1151	1537	829	1183	1155.21	1.25	0	-6	1216	1199	1180	1163	1144	1190	1154	245	354	500	780	1	1	49045134	572	72.88	1.89	12	0.01	16.00	617.00	1941	20230428	-39.93	982	20221229	18.74	1941	-39.93	20230428	990	17.78	20230102	1941	-39.93	20230428	982	18.74	20221229	0.29	N	263920	500	245 억		612838	N	N	0	N	00	N
122	20231109	160947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	-13	5	-1.09	71765455	61154	44.09	1196	1197	1161	1554	838	1196	1173.50	1.27	0	-10505	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	580	73.94	1.92	12	0.12	16.00	617.00	1941	20230428	-39.05	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	1941	-39.05	20230428	982	20.47	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
123	20231109	150946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	-19	5	-1.59	58352142	49784	35.89	1196	1197	1161	1554	838	1196	1172.11	1.27	0	-9560	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	577	73.56	1.91	12	0.10	16.00	617.00	1941	20230428	-39.36	982	20221229	19.86	1941	-39.36	20230428	990	18.89	20230102	1941	-39.36	20230428	982	19.86	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
124	20231109	140942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	-23	5	-1.92	55034979	46959	33.86	1196	1197	1161	1554	838	1196	1171.98	1.27	0	-7195	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	575	73.31	1.90	12	0.10	16.00	617.00	1941	20230428	-39.57	982	20221229	19.45	1941	-39.57	20230428	990	18.48	20230102	1941	-39.57	20230428	982	19.45	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
125	20231109	130945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1167	-29	5	-2.42	50543729	43125	31.09	1196	1197	1161	1554	838	1196	1172.03	1.27	0	-6537	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	572	72.94	1.89	12	0.09	16.00	617.00	1941	20230428	-39.88	982	20221229	18.84	1941	-39.88	20230428	990	17.88	20230102	1941	-39.88	20230428	982	18.84	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
126	20231109	120950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-16	5	-1.34	35819518	30487	21.98	1196	1197	1165	1554	838	1196	1174.91	1.27	0	-6616	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	579	73.75	1.91	12	0.06	16.00	617.00	1941	20230428	-39.21	982	20221229	20.16	1941	-39.21	20230428	990	19.19	20230102	1941	-39.21	20230428	982	20.16	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
127	20231109	110945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1179	-17	5	-1.42	17718257	15019	10.83	1196	1197	1166	1554	838	1196	1179.72	1.27	0	-5876	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	578	73.69	1.91	12	0.03	16.00	617.00	1941	20230428	-39.26	982	20221229	20.06	1941	-39.26	20230428	990	19.09	20230102	1941	-39.26	20230428	982	20.06	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
128	20231109	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	-30	5	-2.51	7128316	6011	4.33	1196	1197	1166	1554	838	1196	1185.88	1.27	0	-4080	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	572	72.88	1.89	12	0.01	16.00	617.00	1941	20230428	-39.93	982	20221229	18.74	1941	-39.93	20230428	990	17.78	20230102	1941	-39.93	20230428	982	18.74	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
129	20231109	090947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	-6	5	-0.50	2743363	2296	1.66	1196	1197	1190	1554	838	1196	1194.84	1.27	0	-1699	1236	1215	1184	1163	1132	1226	1174	245	358	500	780	1	1	49045134	584	74.38	1.93	12	0.00	16.00	617.00	1941	20230428	-38.69	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	1941	-38.69	20230428	982	21.18	20221229	0.28	N	263920	500	245 억		623180	N	N	0	N	00	N
130	20231108	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1196	33	2	2.84	162374857	137556	134.09	1163	1205	1153	1511	815	1163	1180.43	1.23	0	20400	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	587	74.75	1.94	12	0.28	16.00	617.00	1941	20230428	-38.38	982	20221229	21.79	1941	-38.38	20230428	990	20.81	20230102	1941	-38.38	20230428	982	21.79	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
131	20231108	150944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1201	38	2	3.27	154712234	131124	127.82	1163	1205	1153	1511	815	1163	1179.89	1.23	0	19371	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	589	75.06	1.95	12	0.27	16.00	617.00	1941	20230428	-38.12	982	20221229	22.30	1941	-38.12	20230428	990	21.31	20230102	1941	-38.12	20230428	982	22.30	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
132	20231108	140937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	27	2	2.32	121090288	102977	100.38	1163	1190	1153	1511	815	1163	1175.90	1.23	0	10275	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	584	74.38	1.93	12	0.21	16.00	617.00	1941	20230428	-38.69	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	1941	-38.69	20230428	982	21.18	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
133	20231108	130935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1174	11	2	0.95	104383835	88865	86.62	1163	1182	1153	1511	815	1163	1174.63	1.23	0	4901	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	576	73.38	1.90	12	0.18	16.00	617.00	1941	20230428	-39.52	982	20221229	19.55	1941	-39.52	20230428	990	18.59	20230102	1941	-39.52	20230428	982	19.55	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
134	20231108	120931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	18	2	1.55	76618835	65302	63.66	1163	1182	1153	1511	815	1163	1173.30	1.23	0	1560	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	579	73.81	1.91	12	0.13	16.00	617.00	1941	20230428	-39.16	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
135	20231108	110939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1175	12	2	1.03	35617897	30516	29.75	1163	1176	1153	1511	815	1163	1167.19	1.23	0	-50	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	576	73.44	1.90	12	0.06	16.00	617.00	1941	20230428	-39.46	982	20221229	19.65	1941	-39.46	20230428	990	18.69	20230102	1941	-39.46	20230428	982	19.65	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
136	20231108	100938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1153	-10	5	-0.86	15065542	12978	12.65	1163	1170	1153	1511	815	1163	1160.85	1.23	0	1601	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	565	72.06	1.87	12	0.03	16.00	617.00	1941	20230428	-40.60	982	20221229	17.41	1941	-40.60	20230428	990	16.46	20230102	1941	-40.60	20230428	982	17.41	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
137	20231108	090935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	7	2	0.60	1015444	871	0.85	1163	1170	1163	1511	815	1163	1165.84	1.23	0	-22	1209	1186	1153	1130	1097	1169	1113	245	348	500	760	1	1	49045134	574	73.12	1.90	12	0.00	16.00	617.00	1941	20230428	-39.72	982	20221229	19.14	1941	-39.72	20230428	990	18.18	20230102	1941	-39.72	20230428	982	19.14	20221229	0.32	N	263920	500	245 억		602910	N	N	0	N	00	N
138	20231107	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1163	-14	5	-1.19	117905302	102586	112.70	1176	1176	1120	1530	824	1177	1149.33	1.27	0	-20026	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	570	72.69	1.88	12	0.21	16.00	617.00	1941	20230428	-40.08	982	20221229	18.43	1941	-40.08	20230428	990	17.47	20230102	1941	-40.08	20230428	982	18.43	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
139	20231107	150939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1150	-27	5	-2.29	115400972	100431	110.34	1176	1176	1120	1530	824	1177	1149.06	1.27	0	-19919	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	564	71.88	1.86	12	0.20	16.00	617.00	1941	20230428	-40.75	982	20221229	17.11	1941	-40.75	20230428	990	16.16	20230102	1941	-40.75	20230428	982	17.11	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
140	20231107	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1157	-20	5	-1.70	114742040	99859	109.71	1176	1176	1120	1530	824	1177	1149.04	1.27	0	-19888	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	567	72.31	1.88	12	0.20	16.00	617.00	1941	20230428	-40.39	982	20221229	17.82	1941	-40.39	20230428	990	16.87	20230102	1941	-40.39	20230428	982	17.82	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
141	20231107	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1146	-31	5	-2.63	109968444	95706	105.15	1176	1176	1120	1530	824	1177	1149.02	1.27	0	-18415	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	562	71.62	1.86	12	0.20	16.00	617.00	1941	20230428	-40.96	982	20221229	16.70	1941	-40.96	20230428	990	15.76	20230102	1941	-40.96	20230428	982	16.70	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
142	20231107	120936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-46	5	-3.91	88007604	76355	83.89	1176	1176	1125	1530	824	1177	1152.61	1.27	0	-17791	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	555	70.69	1.83	12	0.16	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
143	20231107	110935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-17	5	-1.44	43613145	37583	41.29	1176	1176	1155	1530	824	1177	1160.45	1.27	0	-7223	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	569	72.50	1.88	12	0.08	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
144	20231107	100947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-17	5	-1.44	39210206	33781	37.11	1176	1176	1155	1530	824	1177	1160.72	1.27	0	-7659	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	569	72.50	1.88	12	0.07	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
145	20231107	090923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1174	-3	5	-0.25	6562086	5613	6.17	1176	1176	1159	1530	824	1177	1169.09	1.27	0	-3972	1202	1189	1177	1164	1152	1183	1158	245	353	500	770	1	1	49045134	576	73.38	1.90	12	0.01	16.00	617.00	1941	20230428	-39.52	982	20221229	19.55	1941	-39.52	20230428	990	18.59	20230102	1941	-39.52	20230428	982	19.55	20221229	0.32	N	263920	500	245 억		622936	N	N	0	N	00	N
146	20231106	160914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	-4	5	-0.34	104736481	89015	134.23	1181	1190	1165	1535	827	1181	1176.62	1.29	0	-11082	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	577	73.56	1.91	12	0.18	16.00	617.00	1941	20230428	-39.36	982	20221229	19.86	1941	-39.36	20230428	990	18.89	20230102	1941	-39.36	20230428	982	19.86	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
147	20231106	150920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1176	-5	5	-0.42	103605752	88053	132.78	1181	1190	1165	1535	827	1181	1176.63	1.29	0	-11105	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	577	73.50	1.91	12	0.18	16.00	617.00	1941	20230428	-39.41	982	20221229	19.76	1941	-39.41	20230428	990	18.79	20230102	1941	-39.41	20230428	982	19.76	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
148	20231106	140916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1178	-3	5	-0.25	92300825	78419	118.25	1181	1190	1165	1535	827	1181	1177.02	1.29	0	-5561	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	578	73.62	1.91	12	0.16	16.00	617.00	1941	20230428	-39.31	982	20221229	19.96	1941	-39.31	20230428	990	18.99	20230102	1941	-39.31	20230428	982	19.96	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
149	20231106	130924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1179	-2	5	-0.17	89386615	75942	114.51	1181	1190	1165	1535	827	1181	1177.04	1.29	0	-4429	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	578	73.69	1.91	12	0.15	16.00	617.00	1941	20230428	-39.26	982	20221229	20.06	1941	-39.26	20230428	990	19.09	20230102	1941	-39.26	20230428	982	20.06	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
150	20231106	120922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1178	-3	5	-0.25	62349468	52843	79.68	1181	1190	1167	1535	827	1181	1179.90	1.29	0	-1309	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	578	73.62	1.91	12	0.11	16.00	617.00	1941	20230428	-39.31	982	20221229	19.96	1941	-39.31	20230428	990	18.99	20230102	1941	-39.31	20230428	982	19.96	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
151	20231106	110919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	0	3	0.00	44456969	37595	56.69	1181	1190	1167	1535	827	1181	1182.52	1.29	0	-3707	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	579	73.81	1.91	12	0.08	16.00	617.00	1941	20230428	-39.16	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
152	20231106	100854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1182	1	2	0.08	17037580	14423	21.75	1181	1190	1167	1535	827	1181	1181.28	1.29	0	-1650	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	580	73.88	1.92	12	0.03	16.00	617.00	1941	20230428	-39.10	982	20221229	20.37	1941	-39.10	20230428	990	19.39	20230102	1941	-39.10	20230428	982	20.37	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
153	20231106	090919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	-4	5	-0.34	6434451	5438	8.20	1181	1189	1177	1535	827	1181	1183.24	1.29	0	-217	1197	1188	1173	1164	1149	1193	1169	245	354	500	770	1	1	49045134	577	73.56	1.91	12	0.01	16.00	617.00	1941	20230428	-39.36	982	20221229	19.86	1941	-39.36	20230428	990	18.89	20230102	1941	-39.36	20230428	982	19.86	20221229	0.32	N	263920	500	245 억		634018	N	N	0	N	00	N
154	20231103	160908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	24	2	2.07	77411581	66317	96.07	1158	1182	1158	1504	810	1157	1167.30	1.30	0	-5130	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	579	73.81	1.91	12	0.14	16.00	617.00	1941	20230428	-39.16	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
155	20231103	150903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1178	21	2	1.82	71371382	61202	88.66	1158	1182	1158	1504	810	1157	1166.16	1.30	0	-4151	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	578	73.62	1.91	12	0.12	16.00	617.00	1941	20230428	-39.31	982	20221229	19.96	1941	-39.31	20230428	990	18.99	20230102	1941	-39.31	20230428	982	19.96	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
156	20231103	140904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1167	10	2	0.86	51231915	44066	63.83	1158	1170	1158	1504	810	1157	1162.62	1.30	0	-2623	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	572	72.94	1.89	12	0.09	16.00	617.00	1941	20230428	-39.88	982	20221229	18.84	1941	-39.88	20230428	990	17.88	20230102	1941	-39.88	20230428	982	18.84	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
157	20231103	130904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	11	2	0.95	46391396	39920	57.83	1158	1170	1158	1504	810	1157	1162.11	1.30	0	-2654	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	573	73.00	1.89	12	0.08	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
158	20231103	120902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	11	2	0.95	39955824	34396	49.83	1158	1170	1158	1504	810	1157	1161.64	1.30	0	-2505	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	573	73.00	1.89	12	0.07	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
159	20231103	110911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	13	2	1.12	31453419	27079	39.23	1158	1170	1158	1504	810	1157	1161.54	1.30	0	-2449	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	574	73.12	1.90	12	0.06	16.00	617.00	1941	20230428	-39.72	982	20221229	19.14	1941	-39.72	20230428	990	18.18	20230102	1941	-39.72	20230428	982	19.14	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
160	20231103	100852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	9	2	0.78	23959640	20650	29.91	1158	1170	1158	1504	810	1157	1160.27	1.30	0	-3807	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	572	72.88	1.89	12	0.04	16.00	617.00	1941	20230428	-39.93	982	20221229	18.74	1941	-39.93	20230428	990	17.78	20230102	1941	-39.93	20230428	982	18.74	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
161	20231103	090858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	3	2	0.26	5448460	4698	6.81	1158	1170	1158	1504	810	1157	1159.74	1.30	0	556	1193	1175	1165	1147	1137	1170	1142	245	347	500	760	1	1	49045134	569	72.50	1.88	12	0.01	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.32	N	263920	500	245 억		639148	N	N	0	N	00	N
162	20231102	160857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1157	-8	5	-0.69	80554395	69021	84.05	1167	1183	1155	1514	816	1165	1167.10	1.33	0	-7478	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	567	72.31	1.88	12	0.14	16.00	617.00	1941	20230428	-40.39	982	20221229	17.82	1941	-40.39	20230428	990	16.87	20230102	1941	-40.39	20230428	982	17.82	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
163	20231102	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	3	2	0.26	73634507	63049	76.78	1167	1183	1155	1514	816	1165	1167.89	1.33	0	-7272	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	573	73.00	1.89	12	0.13	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
164	20231102	140853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	5	2	0.43	56670809	48440	58.99	1167	1183	1161	1514	816	1165	1169.92	1.33	0	-4366	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	574	73.12	1.90	12	0.10	16.00	617.00	1941	20230428	-39.72	982	20221229	19.14	1941	-39.72	20230428	990	18.18	20230102	1941	-39.72	20230428	982	19.14	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
165	20231102	130857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1176	11	2	0.94	51684340	44182	53.80	1167	1183	1161	1514	816	1165	1169.81	1.33	0	-4615	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	577	73.50	1.91	12	0.09	16.00	617.00	1941	20230428	-39.41	982	20221229	19.76	1941	-39.41	20230428	990	18.79	20230102	1941	-39.41	20230428	982	19.76	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
166	20231102	120855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1174	9	2	0.77	42389015	36252	44.15	1167	1183	1161	1514	816	1165	1169.29	1.33	0	-5191	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	576	73.38	1.90	12	0.07	16.00	617.00	1941	20230428	-39.52	982	20221229	19.55	1941	-39.52	20230428	990	18.59	20230102	1941	-39.52	20230428	982	19.55	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
167	20231102	110853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	12	2	1.03	40235683	34420	41.92	1167	1183	1161	1514	816	1165	1168.96	1.33	0	-5248	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	577	73.56	1.91	12	0.07	16.00	617.00	1941	20230428	-39.36	982	20221229	19.86	1941	-39.36	20230428	990	18.89	20230102	1941	-39.36	20230428	982	19.86	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
168	20231102	100854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	8	2	0.69	31972433	27397	33.36	1167	1178	1161	1514	816	1165	1167.00	1.33	0	-5115	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	575	73.31	1.90	12	0.06	16.00	617.00	1941	20230428	-39.57	982	20221229	19.45	1941	-39.57	20230428	990	18.48	20230102	1941	-39.57	20230428	982	19.45	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
169	20231102	090901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1167	2	2	0.17	7664248	6560	7.99	1167	1175	1166	1514	816	1165	1168.33	1.33	0	-239	1199	1181	1156	1138	1113	1191	1148	245	349	500	760	1	1	49045134	572	72.94	1.89	12	0.01	16.00	617.00	1941	20230428	-39.88	982	20221229	18.84	1941	-39.88	20230428	990	17.88	20230102	1941	-39.88	20230428	982	18.84	20221229	0.32	N	263920	500	245 억		652253	N	N	0	N	00	N
170	20231101	160851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1165	34	2	3.01	91285083	78614	72.43	1131	1174	1131	1470	792	1131	1161.18	1.31	0	15092	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	571	72.81	1.89	12	0.16	16.00	617.00	1941	20230428	-39.98	982	20221229	18.64	1941	-39.98	20230428	990	17.68	20230102	1941	-39.98	20230428	982	18.64	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
171	20231101	150852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	35	2	3.09	86450631	74452	68.60	1131	1174	1131	1470	792	1131	1161.16	1.31	0	14472	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	572	72.88	1.89	12	0.15	16.00	617.00	1941	20230428	-39.93	982	20221229	18.74	1941	-39.93	20230428	990	17.78	20230102	1941	-39.93	20230428	982	18.74	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
172	20231101	140844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1161	30	2	2.65	75036305	64630	59.55	1131	1174	1131	1470	792	1131	1161.01	1.31	0	16602	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	569	72.56	1.88	12	0.13	16.00	617.00	1941	20230428	-40.19	982	20221229	18.23	1941	-40.19	20230428	990	17.27	20230102	1941	-40.19	20230428	982	18.23	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
173	20231101	130852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1171	40	2	3.54	55263759	47694	43.94	1131	1174	1131	1470	792	1131	1158.72	1.31	0	11994	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	574	73.19	1.90	12	0.10	16.00	617.00	1941	20230428	-39.67	982	20221229	19.25	1941	-39.67	20230428	990	18.28	20230102	1941	-39.67	20230428	982	19.25	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
174	20231101	120911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1164	33	2	2.92	32467696	28145	25.93	1131	1165	1131	1470	792	1131	1153.59	1.31	0	4327	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	571	72.75	1.89	12	0.06	16.00	617.00	1941	20230428	-40.03	982	20221229	18.53	1941	-40.03	20230428	990	17.58	20230102	1941	-40.03	20230428	982	18.53	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
175	20231101	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	29	2	2.56	24426117	21220	19.55	1131	1160	1131	1470	792	1131	1151.09	1.31	0	3143	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	569	72.50	1.88	12	0.04	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
176	20231101	100905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1158	27	2	2.39	17631194	15358	14.15	1131	1160	1131	1470	792	1131	1148.01	1.31	0	2635	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	568	72.38	1.88	12	0.03	16.00	617.00	1941	20230428	-40.34	982	20221229	17.92	1941	-40.34	20230428	990	16.97	20230102	1941	-40.34	20230428	982	17.92	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N
177	20231101	090906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	14	2	1.24	2761918	2439	2.25	1131	1145	1131	1470	792	1131	1132.40	1.31	0	490	1201	1165	1148	1112	1095	1157	1104	245	339	500	740	1	1	49045134	562	71.56	1.86	12	0.00	16.00	617.00	1941	20230428	-41.01	982	20221229	16.60	1941	-41.01	20230428	990	15.66	20230102	1941	-41.01	20230428	982	16.60	20221229	0.33	N	263920	500	245 억		642787	N	N	0	N	00	N