KissMeData/285490/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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