KissMeData/188260/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	160949	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4430	-70	5	-1.56	1236673605	274614	16.33	4440	4605	4420	5850	3150	4500	4504.44	0.12	0	-2984	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	299	-6.51	-2.05	12	4.07	-681.00	-2165.00	9910	20231106	-55.30	4320	20231129	2.55	9910	-55.30	20231106	4320	2.55	20231129	9910	-55.30	20231106	4320	2.55	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
3	20231130	150949	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4495	-5	5	-0.11	1151129925	255364	15.19	4440	4605	4420	5850	3150	4500	4507.81	0.12	0	-4696	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	304	-6.60	-2.08	12	3.78	-681.00	-2165.00	9910	20231106	-54.64	4320	20231129	4.05	9910	-54.64	20231106	4320	4.05	20231129	9910	-54.64	20231106	4320	4.05	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
4	20231130	140945	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4460	-40	5	-0.89	1080218040	239550	14.25	4440	4605	4420	5850	3150	4500	4509.37	0.12	0	-6495	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	301	-6.55	-2.06	12	3.55	-681.00	-2165.00	9910	20231106	-54.99	4320	20231129	3.24	9910	-54.99	20231106	4320	3.24	20231129	9910	-54.99	20231106	4320	3.24	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
5	20231130	130943	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4500	0	3	0.00	981882835	217566	12.94	4440	4605	4420	5850	3150	4500	4513.05	0.12	0	-5547	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	304	-6.61	-2.08	12	3.22	-681.00	-2165.00	9910	20231106	-54.59	4320	20231129	4.17	9910	-54.59	20231106	4320	4.17	20231129	9910	-54.59	20231106	4320	4.17	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
6	20231130	120956	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4535	35	2	0.78	917293480	203214	12.09	4440	4605	4420	5850	3150	4500	4513.95	0.12	0	-5473	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	306	-6.66	-2.09	12	3.01	-681.00	-2165.00	9910	20231106	-54.24	4320	20231129	4.98	9910	-54.24	20231106	4320	4.98	20231129	9910	-54.24	20231106	4320	4.98	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
7	20231130	110952	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4570	70	2	1.56	796865045	176706	10.51	4440	4605	4420	5850	3150	4500	4509.57	0.12	0	-5855	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	309	-6.71	-2.11	12	2.62	-681.00	-2165.00	9910	20231106	-53.88	4320	20231129	5.79	9910	-53.88	20231106	4320	5.79	20231129	9910	-53.88	20231106	4320	5.79	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
8	20231130	100945	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4465	-35	5	-0.78	425045270	95051	5.65	4440	4545	4420	5850	3150	4500	4471.69	0.12	0	-3234	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	301	-6.56	-2.06	12	1.41	-681.00	-2165.00	9910	20231106	-54.94	4320	20231129	3.36	9910	-54.94	20231106	4320	3.36	20231129	9910	-54.94	20231106	4320	3.36	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
9	20231130	090945	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4435	-65	5	-1.44	115020180	25923	1.54	4440	4490	4420	5850	3150	4500	4436.37	0.12	0	1655	5353	4926	4623	4196	3893	5140	4410	34	1350	500	3150	5	1	6752338	299	-6.51	-2.05	12	0.38	-681.00	-2165.00	9910	20231106	-55.25	4320	20231129	2.66	9910	-55.25	20231106	4320	2.66	20231129	9910	-55.25	20231106	4320	2.66	20231129	0.00	N	188260	500	33 억		8381	N	N	0	N	00	N
10	20231129	160942	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4500	165	2	3.81	7908163985	1668801	931.31	4340	5050	4320	5630	3035	4335	4738.87	0.07	0	8879	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	304	-6.61	-2.08	12	24.71	-681.00	-2165.00	9910	20231106	-54.59	4320	20231129	4.17	9910	-54.59	20231106	4320	4.17	20231129	9910	-54.59	20231106	4320	4.17	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
11	20231129	150951	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4490	155	2	3.58	7768995015	1637839	914.03	4340	5050	4320	5630	3035	4335	4743.44	0.07	0	8673	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	303	-6.59	-2.07	12	24.26	-681.00	-2165.00	9910	20231106	-54.69	4320	20231129	3.94	9910	-54.69	20231106	4320	3.94	20231129	9910	-54.69	20231106	4320	3.94	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
12	20231129	140944	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4735	400	2	9.23	4186619040	887461	495.27	4340	5050	4320	5630	3035	4335	4717.52	0.07	0	174	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	320	-6.95	-2.19	12	13.14	-681.00	-2165.00	9910	20231106	-52.22	4320	20231129	9.61	9910	-52.22	20231106	4320	9.61	20231129	9910	-52.22	20231106	4320	9.61	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
13	20231129	130944	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4490	155	2	3.58	512894980	116098	64.79	4340	4580	4320	5630	3035	4335	4417.78	0.07	0	12328	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	303	-6.59	-2.07	12	1.72	-681.00	-2165.00	9910	20231106	-54.69	4320	20231129	3.94	9910	-54.69	20231106	4320	3.94	20231129	9910	-54.69	20231106	4320	3.94	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
14	20231129	120947	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4395	60	2	1.38	253156195	57925	32.33	4340	4415	4320	5630	3035	4335	4370.41	0.07	0	7094	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	297	-6.45	-2.03	12	0.86	-681.00	-2165.00	9910	20231106	-55.65	4320	20231129	1.74	9910	-55.65	20231106	4320	1.74	20231129	9910	-55.65	20231106	4320	1.74	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
15	20231129	110947	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4390	55	2	1.27	231374705	52951	29.55	4340	4415	4320	5630	3035	4335	4369.60	0.07	0	7094	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	296	-6.45	-2.03	12	0.78	-681.00	-2165.00	9910	20231106	-55.70	4320	20231129	1.62	9910	-55.70	20231106	4320	1.62	20231129	9910	-55.70	20231106	4320	1.62	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
16	20231129	100943	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4345	10	2	0.23	106305235	24452	13.65	4340	4410	4320	5630	3035	4335	4347.51	0.07	0	224	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	293	-6.38	-2.01	12	0.36	-681.00	-2165.00	9910	20231106	-56.16	4320	20231129	0.58	9910	-56.16	20231106	4320	0.58	20231129	9910	-56.16	20231106	4320	0.58	20231129	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
17	20231129	090940	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4355	20	2	0.46	33572915	7701	4.30	4340	4410	4335	5630	3035	4335	4359.55	0.07	0	-579	4605	4470	4400	4265	4195	4435	4230	34	1295	500	3030	5	1	6752338	294	-6.40	-2.01	12	0.11	-681.00	-2165.00	9910	20231106	-56.05	4330	20231128	0.58	9910	-56.05	20231106	4330	0.58	20231128	9910	-56.05	20231106	4330	0.58	20231128	0.00	N	188260	500	33 억		4752	N	N	0	N	00	N
18	20231128	160941	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4335	-145	5	-3.24	766437480	173859	106.94	4430	4535	4330	5820	3140	4480	4408.45	0.14	0	-11351	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	293	-6.37	-2.00	12	2.57	-681.00	-2165.00	9910	20231106	-56.26	4330	20231128	0.12	9910	-56.26	20231106	4330	0.12	20231128	9910	-56.26	20231106	4330	0.12	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
19	20231128	150838	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4340	-140	5	-3.12	723693625	164006	100.88	4430	4535	4330	5820	3140	4480	4412.60	0.14	0	-9660	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	293	-6.37	-2.00	12	2.43	-681.00	-2165.00	9910	20231106	-56.21	4330	20231128	0.23	9910	-56.21	20231106	4330	0.23	20231128	9910	-56.21	20231106	4330	0.23	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
20	20231128	140941	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4400	-80	5	-1.79	588795125	133061	81.84	4430	4535	4395	5820	3140	4480	4425.00	0.14	0	-8762	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	297	-6.46	-2.03	12	1.97	-681.00	-2165.00	9910	20231106	-55.60	4395	20231128	0.11	9910	-55.60	20231106	4395	0.11	20231128	9910	-55.60	20231106	4395	0.11	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
21	20231128	130933	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4405	-75	5	-1.67	498986905	112668	69.30	4430	4535	4400	5820	3140	4480	4428.83	0.14	0	-6921	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	297	-6.47	-2.03	12	1.67	-681.00	-2165.00	9910	20231106	-55.55	4400	20231128	0.11	9910	-55.55	20231106	4400	0.11	20231128	9910	-55.55	20231106	4400	0.11	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
22	20231128	120940	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4425	-55	5	-1.23	421157835	95036	58.45	4430	4535	4400	5820	3140	4480	4431.56	0.14	0	-5832	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	299	-6.50	-2.04	12	1.41	-681.00	-2165.00	9910	20231106	-55.35	4400	20231128	0.57	9910	-55.35	20231106	4400	0.57	20231128	9910	-55.35	20231106	4400	0.57	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
23	20231128	110940	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4430	-50	5	-1.12	362869095	81882	50.36	4430	4535	4400	5820	3140	4480	4431.61	0.14	0	-4392	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	299	-6.51	-2.05	12	1.21	-681.00	-2165.00	9910	20231106	-55.30	4400	20231128	0.68	9910	-55.30	20231106	4400	0.68	20231128	9910	-55.30	20231106	4400	0.68	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
24	20231128	100935	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4450	-30	5	-0.67	287945675	64970	39.96	4430	4535	4400	5820	3140	4480	4431.98	0.14	0	-3151	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	300	-6.53	-2.06	12	0.96	-681.00	-2165.00	9910	20231106	-55.10	4400	20231128	1.14	9910	-55.10	20231106	4400	1.14	20231128	9910	-55.10	20231106	4400	1.14	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
25	20231128	090936	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4460	-20	5	-0.45	118776645	26832	16.50	4430	4460	4400	5820	3140	4480	4426.68	0.14	0	-1384	4730	4605	4520	4395	4310	4562	4352	34	1340	500	3130	5	1	6752338	301	-6.55	-2.06	12	0.40	-681.00	-2165.00	9910	20231106	-54.99	4400	20231128	1.36	9910	-54.99	20231106	4400	1.36	20231128	9910	-54.99	20231106	4400	1.36	20231128	0.00	N	188260	500	33 억		9640	N	N	0	N	00	N
26	20231127	160930	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4480	-20	5	-0.44	728614575	160546	59.36	4500	4645	4435	5850	3150	4500	4538.53	0.07	0	5083	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	299	-6.58	-2.07	12	2.40	-681.00	-2165.00	9910	20231106	-54.79	4400	20231123	1.82	9910	-54.79	20231106	4400	1.82	20231123	9910	-54.79	20231106	4400	1.82	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
27	20231127	150939	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4525	25	2	0.56	673851650	148345	54.85	4500	4645	4435	5850	3150	4500	4542.46	0.07	0	5199	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	302	-6.64	-2.09	12	2.22	-681.00	-2165.00	9910	20231106	-54.34	4400	20231123	2.84	9910	-54.34	20231106	4400	2.84	20231123	9910	-54.34	20231106	4400	2.84	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
28	20231127	140937	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4530	30	2	0.67	604676455	132983	49.17	4500	4645	4435	5850	3150	4500	4547.02	0.07	0	5110	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	303	-6.65	-2.09	12	1.99	-681.00	-2165.00	9910	20231106	-54.29	4400	20231123	2.95	9910	-54.29	20231106	4400	2.95	20231123	9910	-54.29	20231106	4400	2.95	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
29	20231127	130940	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4495	-5	5	-0.11	563276860	123823	45.78	4500	4645	4435	5850	3150	4500	4549.05	0.07	0	4756	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	300	-6.60	-2.08	12	1.85	-681.00	-2165.00	9910	20231106	-54.64	4400	20231123	2.16	9910	-54.64	20231106	4400	2.16	20231123	9910	-54.64	20231106	4400	2.16	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
30	20231127	120943	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4595	95	2	2.11	464862090	102088	37.75	4500	4645	4435	5850	3150	4500	4553.54	0.07	0	3658	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	307	-6.75	-2.12	12	1.53	-681.00	-2165.00	9910	20231106	-53.63	4400	20231123	4.43	9910	-53.63	20231106	4400	4.43	20231123	9910	-53.63	20231106	4400	4.43	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
31	20231127	110927	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4605	105	2	2.33	369933690	81349	30.08	4500	4645	4435	5850	3150	4500	4547.49	0.07	0	1527	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	308	-6.76	-2.13	12	1.22	-681.00	-2165.00	9910	20231106	-53.53	4400	20231123	4.66	9910	-53.53	20231106	4400	4.66	20231123	9910	-53.53	20231106	4400	4.66	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
32	20231127	100926	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4630	130	2	2.89	227994285	50413	18.64	4500	4645	4435	5850	3150	4500	4522.53	0.07	0	2652	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	309	-6.80	-2.14	12	0.75	-681.00	-2165.00	9910	20231106	-53.28	4400	20231123	5.23	9910	-53.28	20231106	4400	5.23	20231123	9910	-53.28	20231106	4400	5.23	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
33	20231127	090930	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4480	-20	5	-0.44	41843290	9351	3.46	4500	4530	4435	5850	3150	4500	4474.74	0.07	0	-109	4856	4677	4581	4402	4306	4630	4355	33	1350	500	3150	5	1	6682038	299	-6.58	-2.07	12	0.14	-681.00	-2165.00	9910	20231106	-54.79	4400	20231123	1.82	9910	-54.79	20231106	4400	1.82	20231123	9910	-54.79	20231106	4400	1.82	20231123	0.00	N	188260	500	33 억		4557	N	N	0	N	00	N
34	20231124	160922	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4500	-230	5	-4.86	1217637690	267047	20.00	4760	4760	4485	6140	3315	4730	4559.75	0.14	0	-5388	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	301	-6.61	-2.08	12	4.00	-681.00	-2165.00	9910	20231106	-54.59	4400	20231123	2.27	9910	-54.59	20231106	4400	2.27	20231123	9910	-54.59	20231106	4400	2.27	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
35	20231124	150931	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4525	-205	5	-4.33	1168652100	256168	19.19	4760	4760	4485	6140	3315	4730	4561.88	0.14	0	-4259	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	302	-6.64	-2.09	12	3.83	-681.00	-2165.00	9910	20231106	-54.34	4400	20231123	2.84	9910	-54.34	20231106	4400	2.84	20231123	9910	-54.34	20231106	4400	2.84	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
36	20231124	140930	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4500	-230	5	-4.86	1053913905	230686	17.28	4760	4760	4495	6140	3315	4730	4568.43	0.14	0	-3489	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	301	-6.61	-2.08	12	3.45	-681.00	-2165.00	9910	20231106	-54.59	4400	20231123	2.27	9910	-54.59	20231106	4400	2.27	20231123	9910	-54.59	20231106	4400	2.27	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
37	20231124	130926	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4530	-200	5	-4.23	918997490	200765	15.04	4760	4760	4510	6140	3315	4730	4577.28	0.14	0	-2053	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	303	-6.65	-2.09	12	3.00	-681.00	-2165.00	9910	20231106	-54.29	4400	20231123	2.95	9910	-54.29	20231106	4400	2.95	20231123	9910	-54.29	20231106	4400	2.95	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
38	20231124	120933	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4535	-195	5	-4.12	865423565	188951	14.15	4760	4760	4510	6140	3315	4730	4579.94	0.14	0	-2051	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	303	-6.66	-2.09	12	2.83	-681.00	-2165.00	9910	20231106	-54.24	4400	20231123	3.07	9910	-54.24	20231106	4400	3.07	20231123	9910	-54.24	20231106	4400	3.07	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
39	20231124	110929	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4525	-205	5	-4.33	785844945	171399	12.84	4760	4760	4510	6140	3315	4730	4584.67	0.14	0	-1745	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	302	-6.64	-2.09	12	2.57	-681.00	-2165.00	9910	20231106	-54.34	4400	20231123	2.84	9910	-54.34	20231106	4400	2.84	20231123	9910	-54.34	20231106	4400	2.84	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
40	20231124	100929	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4560	-170	5	-3.59	533947095	115847	8.68	4760	4760	4540	6140	3315	4730	4608.80	0.14	0	-631	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	305	-6.70	-2.11	12	1.73	-681.00	-2165.00	9910	20231106	-53.99	4400	20231123	3.64	9910	-53.99	20231106	4400	3.64	20231123	9910	-53.99	20231106	4400	3.64	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
41	20231124	090925	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4625	-105	5	-2.22	136735210	29239	2.19	4760	4760	4600	6140	3315	4730	4675.99	0.14	0	194	5470	5100	4750	4380	4030	5285	4565	33	1410	500	3310	5	1	6682038	309	-6.79	-2.14	12	0.44	-681.00	-2165.00	9910	20231106	-53.33	4400	20231123	5.11	9910	-53.33	20231106	4400	5.11	20231123	9910	-53.33	20231106	4400	5.11	20231123	0.00	N	188260	500	33 억		9046	N	N	0	N	00	N
42	20231123	160915	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4730	305	2	6.89	6372547010	1325907	897.89	4415	5120	4400	5750	3100	4425	4806.53	0.12	0	346	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	316	-6.95	-2.18	12	19.84	-681.00	-2165.00	9910	20231106	-52.27	4400	20231123	7.50	9910	-52.27	20231106	4400	7.50	20231123	9910	-52.27	20231106	4400	7.50	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
43	20231123	150944	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4730	305	2	6.89	6132835720	1275235	863.57	4415	5120	4400	5750	3100	4425	4809.18	0.12	0	-2564	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	316	-6.95	-2.18	12	19.08	-681.00	-2165.00	9910	20231106	-52.27	4400	20231123	7.50	9910	-52.27	20231106	4400	7.50	20231123	9910	-52.27	20231106	4400	7.50	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
44	20231123	140943	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4605	180	2	4.07	5512000020	1142613	773.76	4415	5120	4400	5750	3100	4425	4824.03	0.12	0	-6402	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	308	-6.76	-2.13	12	17.10	-681.00	-2165.00	9910	20231106	-53.53	4400	20231123	4.66	9910	-53.53	20231106	4400	4.66	20231123	9910	-53.53	20231106	4400	4.66	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
45	20231123	130943	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4640	215	2	4.86	5178132890	1070063	724.63	4415	5120	4400	5750	3100	4425	4839.09	0.12	0	-4001	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	310	-6.81	-2.14	12	16.01	-681.00	-2165.00	9910	20231106	-53.18	4400	20231123	5.45	9910	-53.18	20231106	4400	5.45	20231123	9910	-53.18	20231106	4400	5.45	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
46	20231123	120928	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4835	410	2	9.27	4264896200	878812	595.12	4415	5120	4400	5750	3100	4425	4853.02	0.12	0	-3949	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	323	-7.10	-2.23	12	13.15	-681.00	-2165.00	9910	20231106	-51.21	4400	20231123	9.89	9910	-51.21	20231106	4400	9.89	20231123	9910	-51.21	20231106	4400	9.89	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
47	20231123	110951	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4505	80	2	1.81	167940025	37681	25.52	4415	4525	4400	5750	3100	4425	4456.89	0.12	0	-1949	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	301	-6.62	-2.08	12	0.56	-681.00	-2165.00	9910	20231106	-54.54	4400	20231123	2.39	9910	-54.54	20231106	4400	2.39	20231123	9910	-54.54	20231106	4400	2.39	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
48	20231123	100931	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4440	15	2	0.34	111550655	25067	16.98	4415	4525	4400	5750	3100	4425	4450.10	0.12	0	-2027	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	297	-6.52	-2.05	12	0.38	-681.00	-2165.00	9910	20231106	-55.20	4400	20231123	0.91	9910	-55.20	20231106	4400	0.91	20231123	9910	-55.20	20231106	4400	0.91	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
49	20231123	090927	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4420	-5	5	-0.11	18179305	4119	2.79	4415	4430	4400	5750	3100	4425	4413.52	0.12	0	-1221	4638	4531	4468	4361	4298	4500	4330	33	1325	500	3090	5	1	6682038	295	-6.49	-2.04	12	0.06	-681.00	-2165.00	9910	20231106	-55.40	4400	20231123	0.45	9910	-55.40	20231106	4400	0.45	20231123	9910	-55.40	20231106	4400	0.45	20231123	0.00	N	188260	500	33 억		8036	N	N	0	N	00	N
50	20231122	160854	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4425	-120	5	-2.64	643531515	144680	111.05	4550	4575	4405	5900	3185	4545	4448.05	0.33	0	-13761	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	296	-6.50	-2.04	12	2.17	-681.00	-2165.00	9910	20231106	-55.35	4405	20231122	0.45	9910	-55.35	20231106	4405	0.45	20231122	9910	-55.35	20231106	4405	0.45	20231122	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
51	20231122	150910	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4420	-125	5	-2.75	621099635	139607	107.16	4550	4575	4405	5900	3185	4545	4448.90	0.33	0	-12983	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	295	-6.49	-2.04	12	2.09	-681.00	-2165.00	9910	20231106	-55.40	4405	20231122	0.34	9910	-55.40	20231106	4405	0.34	20231122	9910	-55.40	20231106	4405	0.34	20231122	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
52	20231122	140902	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4435	-110	5	-2.42	547501850	122954	94.38	4550	4575	4405	5900	3185	4545	4452.89	0.33	0	-11113	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	296	-6.51	-2.05	12	1.84	-681.00	-2165.00	9910	20231106	-55.25	4405	20231122	0.68	9910	-55.25	20231106	4405	0.68	20231122	9910	-55.25	20231106	4405	0.68	20231122	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
53	20231122	130936	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4415	-130	5	-2.86	494797510	111021	85.22	4550	4575	4405	5900	3185	4545	4456.78	0.33	0	-10765	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	295	-6.48	-2.04	12	1.66	-681.00	-2165.00	9910	20231106	-55.45	4405	20231122	0.23	9910	-55.45	20231106	4405	0.23	20231122	9910	-55.45	20231106	4405	0.23	20231122	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
54	20231122	120940	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4425	-120	5	-2.64	439424595	98497	75.61	4550	4575	4410	5900	3185	4545	4461.29	0.33	0	-10527	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	296	-6.50	-2.04	12	1.47	-681.00	-2165.00	9910	20231106	-55.35	4410	20231122	0.34	9910	-55.35	20231106	4410	0.34	20231122	9910	-55.35	20231106	4410	0.34	20231122	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
55	20231122	111021	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4445	-100	5	-2.20	320767195	71666	55.01	4550	4575	4440	5900	3185	4545	4475.85	0.33	0	-8667	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	297	-6.53	-2.05	12	1.07	-681.00	-2165.00	9910	20231106	-55.15	4440	20231122	0.11	9910	-55.15	20231106	4440	0.11	20231122	9910	-55.15	20231106	4440	0.11	20231122	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
56	20231122	100950	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4460	-85	5	-1.87	209403385	46646	35.80	4550	4575	4455	5900	3185	4545	4489.19	0.33	0	-10134	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	298	-6.55	-2.06	12	0.70	-681.00	-2165.00	9910	20231106	-54.99	4450	20231121	0.22	9910	-54.99	20231106	4450	0.22	20231121	9910	-54.99	20231106	4450	0.22	20231121	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
57	20231122	090901	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4510	-35	5	-0.77	32570270	7208	5.53	4550	4575	4505	5900	3185	4545	4518.57	0.33	0	-1455	4615	4580	4515	4480	4415	4597	4497	33	1355	500	3180	5	1	6682038	301	-6.62	-2.08	12	0.11	-681.00	-2165.00	9910	20231106	-54.49	4450	20231121	1.35	9910	-54.49	20231106	4450	1.35	20231121	9910	-54.49	20231106	4450	1.35	20231121	0.00	N	188260	500	33 억		21797	N	N	0	N	00	N
58	20231121	160905	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4545	40	2	0.89	570539830	127201	88.73	4540	4550	4450	5850	3155	4505	4484.85	0.15	0	12015	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	304	-6.67	-2.10	12	1.90	-681.00	-2165.00	9910	20231106	-54.14	4450	20231121	2.13	9910	-54.14	20231106	4450	2.13	20231121	9910	-54.14	20231106	4450	2.13	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
59	20231121	150908	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4530	25	2	0.55	541733885	120853	84.30	4540	4550	4450	5850	3155	4505	4482.57	0.15	0	12732	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	303	-6.65	-2.09	12	1.81	-681.00	-2165.00	9910	20231106	-54.29	4450	20231121	1.80	9910	-54.29	20231106	4450	1.80	20231121	9910	-54.29	20231106	4450	1.80	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
60	20231121	140854	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4485	-20	5	-0.44	438847570	98065	68.41	4540	4540	4450	5850	3155	4505	4475.05	0.15	0	11323	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	300	-6.59	-2.07	12	1.47	-681.00	-2165.00	9910	20231106	-54.74	4450	20231121	0.79	9910	-54.74	20231106	4450	0.79	20231121	9910	-54.74	20231106	4450	0.79	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
61	20231121	130848	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4480	-25	5	-0.55	379077045	84720	59.10	4540	4540	4450	5850	3155	4505	4474.45	0.15	0	10384	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	299	-6.58	-2.07	12	1.27	-681.00	-2165.00	9910	20231106	-54.79	4450	20231121	0.67	9910	-54.79	20231106	4450	0.67	20231121	9910	-54.79	20231106	4450	0.67	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
62	20231121	120849	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4485	-20	5	-0.44	349920980	78197	54.55	4540	4540	4450	5850	3155	4505	4474.84	0.15	0	10458	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	300	-6.59	-2.07	12	1.17	-681.00	-2165.00	9910	20231106	-54.74	4450	20231121	0.79	9910	-54.74	20231106	4450	0.79	20231121	9910	-54.74	20231106	4450	0.79	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
63	20231121	110844	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4460	-45	5	-1.00	297116510	66411	46.33	4540	4540	4450	5850	3155	4505	4473.88	0.15	0	6959	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	298	-6.55	-2.06	12	0.99	-681.00	-2165.00	9910	20231106	-54.99	4450	20231121	0.22	9910	-54.99	20231106	4450	0.22	20231121	9910	-54.99	20231106	4450	0.22	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
64	20231121	100823	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4480	-25	5	-0.55	194678220	43470	30.32	4540	4540	4450	5850	3155	4505	4478.41	0.15	0	727	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	299	-6.58	-2.07	12	0.65	-681.00	-2165.00	9910	20231106	-54.79	4450	20231121	0.67	9910	-54.79	20231106	4450	0.67	20231121	9910	-54.79	20231106	4450	0.67	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
65	20231121	090837	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4475	-30	5	-0.67	34018045	7546	5.26	4540	4540	4475	5850	3155	4505	4508.12	0.15	0	-754	4631	4567	4526	4462	4421	4547	4442	33	1345	500	3150	5	1	6682038	299	-6.57	-2.07	12	0.11	-681.00	-2165.00	9910	20231106	-54.84	4475	20231121	0.00	9910	-54.84	20231106	4475	0.00	20231121	9910	-54.84	20231106	4475	0.00	20231121	0.00	N	188260	500	33 억		9782	N	N	0	N	00	N
66	20231120	160842	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4505	10	2	0.22	637719625	141078	54.99	4590	4590	4485	5840	3150	4495	4520.35	0.10	0	3402	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	301	-6.62	-2.08	12	2.11	-681.00	-2165.00	9910	20231106	-54.54	4485	20231120	0.45	9910	-54.54	20231106	4485	0.45	20231120	9910	-54.54	20231106	4485	0.45	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
67	20231120	150850	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4505	10	2	0.22	604928330	133794	52.15	4590	4590	4485	5840	3150	4495	4521.34	0.10	0	4087	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	301	-6.62	-2.08	12	2.00	-681.00	-2165.00	9910	20231106	-54.54	4485	20231120	0.45	9910	-54.54	20231106	4485	0.45	20231120	9910	-54.54	20231106	4485	0.45	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
68	20231120	140849	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4515	20	2	0.44	465368595	102813	40.07	4590	4590	4495	5840	3150	4495	4526.36	0.10	0	5542	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	302	-6.63	-2.09	12	1.54	-681.00	-2165.00	9910	20231106	-54.44	4495	20231120	0.44	9910	-54.44	20231106	4495	0.44	20231120	9910	-54.44	20231106	4495	0.44	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
69	20231120	130843	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4535	40	2	0.89	413463055	91343	35.60	4590	4590	4495	5840	3150	4495	4526.49	0.10	0	5194	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	303	-6.66	-2.09	12	1.37	-681.00	-2165.00	9910	20231106	-54.24	4495	20231120	0.89	9910	-54.24	20231106	4495	0.89	20231120	9910	-54.24	20231106	4495	0.89	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
70	20231120	120845	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4540	45	2	1.00	325160995	71804	27.99	4590	4590	4495	5840	3150	4495	4528.45	0.10	0	4922	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	303	-6.67	-2.10	12	1.07	-681.00	-2165.00	9910	20231106	-54.19	4495	20231120	1.00	9910	-54.19	20231106	4495	1.00	20231120	9910	-54.19	20231106	4495	1.00	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
71	20231120	110843	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4550	55	2	1.22	297039440	65600	25.57	4590	4590	4495	5840	3150	4495	4528.04	0.10	0	4995	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	304	-6.68	-2.10	12	0.98	-681.00	-2165.00	9910	20231106	-54.09	4495	20231120	1.22	9910	-54.09	20231106	4495	1.22	20231120	9910	-54.09	20231106	4495	1.22	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
72	20231120	100840	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4535	40	2	0.89	216442645	47859	18.65	4590	4590	4495	5840	3150	4495	4522.51	0.10	0	3046	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	303	-6.66	-2.09	12	0.72	-681.00	-2165.00	9910	20231106	-54.24	4495	20231120	0.89	9910	-54.24	20231106	4495	0.89	20231120	9910	-54.24	20231106	4495	0.89	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
73	20231120	090848	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4505	10	2	0.22	55199345	12136	4.73	4590	4590	4495	5840	3150	4495	4548.40	0.10	0	330	4928	4711	4603	4386	4278	4657	4332	33	1345	500	3140	5	1	6682038	301	-6.62	-2.08	12	0.18	-681.00	-2165.00	9910	20231106	-54.54	4495	20231120	0.22	9910	-54.54	20231106	4495	0.22	20231120	9910	-54.54	20231106	4495	0.22	20231120	0.00	N	188260	500	33 억		6366	N	N	0	N	00	N
74	20231117	160906	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4495	-355	5	-7.32	1154698855	249191	101.76	4820	4820	4495	6300	3395	4850	4635.21	0.31	0	-14067	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	300	-6.60	-2.08	12	3.73	-681.00	-2165.00	9910	20231106	-54.64	4495	20231117	0.00	9910	-54.64	20231106	4495	0.00	20231117	9910	-54.64	20231106	4495	0.00	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
75	20231117	150912	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4540	-310	5	-6.39	1095781310	236109	96.41	4820	4820	4510	6300	3395	4850	4641.00	0.31	0	-13413	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	303	-6.67	-2.10	12	3.53	-681.00	-2165.00	9910	20231106	-54.19	4510	20231117	0.67	9910	-54.19	20231106	4510	0.67	20231117	9910	-54.19	20231106	4510	0.67	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
76	20231117	140906	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4550	-300	5	-6.19	991637155	213211	87.06	4820	4820	4535	6300	3395	4850	4650.97	0.31	0	-13413	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	304	-6.68	-2.10	12	3.19	-681.00	-2165.00	9910	20231106	-54.09	4535	20231117	0.33	9910	-54.09	20231106	4535	0.33	20231117	9910	-54.09	20231106	4535	0.33	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
77	20231117	130905	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4600	-250	5	-5.15	894907715	192032	78.41	4820	4820	4570	6300	3395	4850	4660.20	0.31	0	-13340	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	307	-6.75	-2.12	12	2.87	-681.00	-2165.00	9910	20231106	-53.58	4570	20231117	0.66	9910	-53.58	20231106	4570	0.66	20231117	9910	-53.58	20231106	4570	0.66	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
78	20231117	120906	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4630	-220	5	-4.54	825054540	176818	72.20	4820	4820	4600	6300	3395	4850	4666.12	0.31	0	-13289	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	309	-6.80	-2.14	12	2.65	-681.00	-2165.00	9910	20231106	-53.28	4600	20231117	0.65	9910	-53.28	20231106	4600	0.65	20231117	9910	-53.28	20231106	4600	0.65	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
79	20231117	110910	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4635	-215	5	-4.43	759271475	162557	66.38	4820	4820	4605	6300	3395	4850	4670.80	0.31	0	-13156	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	310	-6.81	-2.14	12	2.43	-681.00	-2165.00	9910	20231106	-53.23	4605	20231117	0.65	9910	-53.23	20231106	4605	0.65	20231117	9910	-53.23	20231106	4605	0.65	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
80	20231117	100908	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4620	-230	5	-4.74	534813335	114312	46.68	4820	4820	4605	6300	3395	4850	4678.54	0.31	0	-10661	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	309	-6.78	-2.13	12	1.71	-681.00	-2165.00	9910	20231106	-53.38	4605	20231117	0.33	9910	-53.38	20231106	4605	0.33	20231117	9910	-53.38	20231106	4605	0.33	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
81	20231117	090909	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4680	-170	5	-3.51	234167925	49612	20.26	4820	4820	4680	6300	3395	4850	4719.98	0.31	0	-6460	5140	4995	4915	4770	4690	4955	4730	33	1450	500	3390	5	1	6682038	313	-6.87	-2.16	12	0.74	-681.00	-2165.00	9910	20231106	-52.77	4680	20231117	0.00	9910	-52.77	20231106	4680	0.00	20231117	9910	-52.77	20231106	4680	0.00	20231117	0.00	N	188260	500	33 억		20433	N	N	0	N	00	N
82	20231116	160907	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4885	-115	5	-2.30	1077489565	220086	47.88	5050	5060	4840	6500	3500	5000	4895.77	0.59	0	-16656	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	326	-7.17	-2.26	12	3.29	-681.00	-2165.00	9910	20231106	-50.71	4765	20231114	2.52	9910	-50.71	20231106	4765	2.52	20231114	9910	-50.71	20231106	4765	2.52	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
83	20231116	150901	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4900	-100	5	-2.00	968429545	197663	43.00	5050	5060	4840	6500	3500	5000	4899.40	0.59	0	-16431	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	327	-7.20	-2.26	12	2.96	-681.00	-2165.00	9910	20231106	-50.55	4765	20231114	2.83	9910	-50.55	20231106	4765	2.83	20231114	9910	-50.55	20231106	4765	2.83	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
84	20231116	140838	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4900	-100	5	-2.00	868228065	177131	38.54	5050	5060	4840	6500	3500	5000	4901.62	0.59	0	-14206	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	327	-7.20	-2.26	12	2.65	-681.00	-2165.00	9910	20231106	-50.55	4765	20231114	2.83	9910	-50.55	20231106	4765	2.83	20231114	9910	-50.55	20231106	4765	2.83	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
85	20231116	130901	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4875	-125	5	-2.50	784258980	159985	34.81	5050	5060	4840	6500	3500	5000	4902.08	0.59	0	-10929	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	326	-7.16	-2.25	12	2.39	-681.00	-2165.00	9910	20231106	-50.81	4765	20231114	2.31	9910	-50.81	20231106	4765	2.31	20231114	9910	-50.81	20231106	4765	2.31	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
86	20231116	120902	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4855	-145	5	-2.90	622321195	126810	27.59	5050	5060	4840	6500	3500	5000	4907.51	0.59	0	-8822	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	324	-7.13	-2.24	12	1.90	-681.00	-2165.00	9910	20231106	-51.01	4765	20231114	1.89	9910	-51.01	20231106	4765	1.89	20231114	9910	-51.01	20231106	4765	1.89	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
87	20231116	110901	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4915	-85	5	-1.70	338078940	68459	14.89	5050	5060	4900	6500	3500	5000	4938.41	0.59	0	-9472	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	328	-7.22	-2.27	12	1.02	-681.00	-2165.00	9910	20231106	-50.40	4765	20231114	3.15	9910	-50.40	20231106	4765	3.15	20231114	9910	-50.40	20231106	4765	3.15	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
88	20231116	100901	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4950	-50	5	-1.00	81976660	16515	3.59	5050	5060	4915	6500	3500	5000	4963.77	0.59	0	-1020	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	5	1	6682038	331	-7.27	-2.29	12	0.25	-681.00	-2165.00	9910	20231106	-50.05	4765	20231114	3.88	9910	-50.05	20231106	4765	3.88	20231114	9910	-50.05	20231106	4765	3.88	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
89	20231116	090905	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.59	0	0	5320	5160	4990	4830	4660	5240	4910	33	1500	500	3500	10	1	6682038	334	-7.34	-2.31	12	0.00	-681.00	-2165.00	9910	20231106	-49.55	4765	20231114	4.93	9910	-49.55	20231106	4765	4.93	20231114	9910	-49.55	20231106	4765	4.93	20231114	0.00	N	188260	500	33 억		39625	N	N	0	N	00	N
90	20231115	160802	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5000	150	2	3.09	2246831055	453253	48.87	4855	5150	4820	6300	3395	4850	4956.84	0.75	0	-9639	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	10	1	6682038	334	-7.34	-2.31	12	6.78	-681.00	-2165.00	9910	20231106	-49.55	4765	20231114	4.93	9910	-49.55	20231106	4765	4.93	20231114	9910	-49.55	20231106	4765	4.93	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
91	20231115	150917	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5120	270	2	5.57	2039373165	411996	44.42	4855	5150	4820	6300	3395	4850	4950.02	0.75	0	-12286	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	10	1	6682038	342	-7.52	-2.36	12	6.17	-681.00	-2165.00	9910	20231106	-48.34	4765	20231114	7.45	9910	-48.34	20231106	4765	7.45	20231114	9910	-48.34	20231106	4765	7.45	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
92	20231115	140914	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4980	130	2	2.68	1758623715	356051	38.39	4855	5080	4820	6300	3395	4850	4939.28	0.75	0	-19933	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	5	1	6682038	333	-7.31	-2.30	12	5.33	-681.00	-2165.00	9910	20231106	-49.75	4765	20231114	4.51	9910	-49.75	20231106	4765	4.51	20231114	9910	-49.75	20231106	4765	4.51	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
93	20231115	130915	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4980	130	2	2.68	1536247450	311508	33.59	4855	5080	4820	6300	3395	4850	4931.69	0.75	0	-23283	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	5	1	6682038	333	-7.31	-2.30	12	4.66	-681.00	-2165.00	9910	20231106	-49.75	4765	20231114	4.51	9910	-49.75	20231106	4765	4.51	20231114	9910	-49.75	20231106	4765	4.51	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
94	20231115	120917	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4930	80	2	1.65	1313658525	266442	28.73	4855	5080	4820	6300	3395	4850	4930.42	0.75	0	-25728	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	5	1	6682038	329	-7.24	-2.28	12	3.99	-681.00	-2165.00	9910	20231106	-50.25	4765	20231114	3.46	9910	-50.25	20231106	4765	3.46	20231114	9910	-50.25	20231106	4765	3.46	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
95	20231115	110926	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4915	65	2	1.34	1203651690	244027	26.31	4855	5080	4820	6300	3395	4850	4932.50	0.75	0	-25671	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	5	1	6682038	328	-7.22	-2.27	12	3.65	-681.00	-2165.00	9910	20231106	-50.40	4765	20231114	3.15	9910	-50.40	20231106	4765	3.15	20231114	9910	-50.40	20231106	4765	3.15	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
96	20231115	100919	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4915	65	2	1.34	632194105	129209	13.93	4855	5000	4820	6300	3395	4850	4892.85	0.75	0	-12001	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	5	1	6682038	328	-7.22	-2.27	12	1.93	-681.00	-2165.00	9910	20231106	-50.40	4765	20231114	3.15	9910	-50.40	20231106	4765	3.15	20231114	9910	-50.40	20231106	4765	3.15	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
97	20231115	090909	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4870	20	2	0.41	166615720	34338	3.70	4855	4920	4820	6300	3395	4850	4852.24	0.75	0	-622	5506	5177	4971	4642	4436	5342	4807	33	1450	500	3390	5	1	6682038	325	-7.15	-2.25	12	0.51	-681.00	-2165.00	9910	20231106	-50.86	4765	20231114	2.20	9910	-50.86	20231106	4765	2.20	20231114	9910	-50.86	20231106	4765	2.20	20231114	0.00	N	188260	500	33 억		49817	N	N	0	N	00	N
98	20231114	160857	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4850	15	2	0.31	4615712740	918102	215.36	4810	5300	4765	6280	3385	4835	5027.77	1.26	0	-35960	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	324	-7.12	-2.24	12	13.74	-681.00	-2165.00	9910	20231106	-51.06	4765	20231114	1.78	9910	-51.06	20231106	4765	1.78	20231114	9910	-51.06	20231106	4765	1.78	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
99	20231114	150902	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4800	-35	5	-0.72	4546865685	903843	212.02	4810	5300	4765	6280	3385	4835	5030.67	1.26	0	-38671	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	321	-7.05	-2.22	12	13.53	-681.00	-2165.00	9910	20231106	-51.56	4765	20231114	0.73	9910	-51.56	20231106	4765	0.73	20231114	9910	-51.56	20231106	4765	0.73	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
100	20231114	140900	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4845	10	2	0.21	4214462230	834987	195.87	4810	5300	4765	6280	3385	4835	5047.44	1.26	0	-31521	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	324	-7.11	-2.24	12	12.50	-681.00	-2165.00	9910	20231106	-51.11	4765	20231114	1.68	9910	-51.11	20231106	4765	1.68	20231114	9910	-51.11	20231106	4765	1.68	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
101	20231114	130902	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4865	30	2	0.62	3960659140	782574	183.57	4810	5300	4765	6280	3385	4835	5061.18	1.26	0	-34218	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	325	-7.14	-2.25	12	11.71	-681.00	-2165.00	9910	20231106	-50.91	4765	20231114	2.10	9910	-50.91	20231106	4765	2.10	20231114	9910	-50.91	20231106	4765	2.10	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
102	20231114	120903	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4930	95	2	1.96	3667990560	722704	169.53	4810	5300	4765	6280	3385	4835	5075.50	1.26	0	-35195	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	329	-7.24	-2.28	12	10.82	-681.00	-2165.00	9910	20231106	-50.25	4765	20231114	3.46	9910	-50.25	20231106	4765	3.46	20231114	9910	-50.25	20231106	4765	3.46	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
103	20231114	110913	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4945	110	2	2.28	3460902210	680992	159.74	4810	5300	4765	6280	3385	4835	5082.29	1.26	0	-32819	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	330	-7.26	-2.28	12	10.19	-681.00	-2165.00	9910	20231106	-50.10	4765	20231114	3.78	9910	-50.10	20231106	4765	3.78	20231114	9910	-50.10	20231106	4765	3.78	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
104	20231114	100903	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4945	110	2	2.28	958824540	194933	45.73	4810	5110	4765	6280	3385	4835	4918.90	1.26	0	2192	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	330	-7.26	-2.28	12	2.92	-681.00	-2165.00	9910	20231106	-50.10	4765	20231114	3.78	9910	-50.10	20231106	4765	3.78	20231114	9910	-50.10	20231106	4765	3.78	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
105	20231114	090854	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4815	-20	5	-0.41	176513135	36783	8.63	4810	4860	4765	6280	3385	4835	4798.39	1.26	0	-2281	5455	5145	4990	4680	4525	5067	4602	33	1445	500	3380	5	1	6682038	322	-7.07	-2.22	12	0.55	-681.00	-2165.00	9910	20231106	-51.41	4765	20231114	1.05	9910	-51.41	20231106	4765	1.05	20231114	9910	-51.41	20231106	4765	1.05	20231114	0.00	N	188260	500	33 억		84431	N	N	0	N	00	N
106	20231113	160846	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4835	-415	5	-7.90	2003329285	397901	34.85	5220	5300	4835	6820	3680	5250	5035.64	0.97	0	20768	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	5	1	6682038	323	-7.10	-2.23	12	5.95	-681.00	-2165.00	9910	20231106	-51.21	4835	20231113	0.00	9910	-51.21	20231106	4835	0.00	20231113	9910	-51.21	20231106	4835	0.00	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
107	20231113	150843	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4925	-325	5	-6.19	1793343600	354814	31.08	5220	5300	4890	6820	3680	5250	5054.32	0.97	0	19192	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	5	1	6682038	329	-7.23	-2.27	12	5.31	-681.00	-2165.00	9910	20231106	-50.30	4890	20231113	0.72	9910	-50.30	20231106	4890	0.72	20231113	9910	-50.30	20231106	4890	0.72	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
108	20231113	140843	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4985	-265	5	-5.05	1397656620	274645	24.06	5220	5300	4975	6820	3680	5250	5088.96	0.97	0	14750	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	5	1	6682038	333	-7.32	-2.30	12	4.11	-681.00	-2165.00	9910	20231106	-49.70	4975	20231113	0.20	9910	-49.70	20231106	4975	0.20	20231113	9910	-49.70	20231106	4975	0.20	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
109	20231113	130840	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5060	-190	5	-3.62	1170905660	229468	20.10	5220	5300	4995	6820	3680	5250	5102.70	0.97	0	18650	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	10	1	6682038	338	-7.43	-2.34	12	3.43	-681.00	-2165.00	9910	20231106	-48.94	4995	20231113	1.30	9910	-48.94	20231106	4995	1.30	20231113	9910	-48.94	20231106	4995	1.30	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
110	20231113	120844	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5050	-200	5	-3.81	1105043500	216364	18.95	5220	5300	4995	6820	3680	5250	5107.34	0.97	0	19008	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	10	1	6682038	337	-7.42	-2.33	12	3.24	-681.00	-2165.00	9910	20231106	-49.04	4995	20231113	1.10	9910	-49.04	20231106	4995	1.10	20231113	9910	-49.04	20231106	4995	1.10	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
111	20231113	110840	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5040	-210	5	-4.00	967851400	189256	16.58	5220	5300	4995	6820	3680	5250	5113.98	0.97	0	16552	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	10	1	6682038	337	-7.40	-2.33	12	2.83	-681.00	-2165.00	9910	20231106	-49.14	4995	20231113	0.90	9910	-49.14	20231106	4995	0.90	20231113	9910	-49.14	20231106	4995	0.90	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
112	20231113	100838	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5070	-180	5	-3.43	688655580	133679	11.71	5220	5300	5020	6820	3680	5250	5151.56	0.97	0	14224	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	10	1	6682038	339	-7.44	-2.34	12	2.00	-681.00	-2165.00	9910	20231106	-48.84	5020	20231113	1.00	9910	-48.84	20231106	5020	1.00	20231113	9910	-48.84	20231106	5020	1.00	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
113	20231113	090844	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5220	-30	5	-0.57	189562400	36436	3.19	5220	5280	5150	6820	3680	5250	5202.61	0.97	0	2242	6370	5810	5500	4940	4630	5655	4785	33	1570	500	3670	10	1	6682038	349	-7.67	-2.41	12	0.55	-681.00	-2165.00	9910	20231106	-47.33	5150	20231113	1.36	9910	-47.33	20231106	5150	1.36	20231113	9910	-47.33	20231106	5150	1.36	20231113	0.00	N	188260	500	33 억		65035	N	N	0	N	00	N
114	20231110	160857	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5250	-430	5	-7.57	6116069540	1101717	86.02	5850	6060	5190	7380	3980	5680	5551.27	1.14	0	-25885	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	351	-7.71	-2.42	12	16.49	-681.00	-2165.00	9910	20231106	-47.02	5190	20231110	1.16	9910	-47.02	20231106	5190	1.16	20231110	9910	-47.02	20231106	5190	1.16	20231110	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
115	20231110	150858	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5220	-460	5	-8.10	5908610230	1061974	82.91	5850	6060	5190	7380	3980	5680	5563.57	1.14	0	-25362	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	349	-7.67	-2.41	12	15.89	-681.00	-2165.00	9910	20231106	-47.33	5190	20231110	0.58	9910	-47.33	20231106	5190	0.58	20231110	9910	-47.33	20231106	5190	0.58	20231110	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
116	20231110	140849	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5300	-380	5	-6.69	5285993840	943423	73.66	5850	6060	5270	7380	3980	5680	5602.82	1.14	0	-15008	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	354	-7.78	-2.45	12	14.12	-681.00	-2165.00	9910	20231106	-46.52	5270	20231110	0.57	9910	-46.52	20231106	5270	0.57	20231110	9910	-46.52	20231106	5270	0.57	20231110	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
117	20231110	130849	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5370	-310	5	-5.46	4983715040	886518	69.22	5850	6060	5270	7380	3980	5680	5621.53	1.14	0	-9523	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	359	-7.89	-2.48	12	13.27	-681.00	-2165.00	9910	20231106	-45.81	5270	20231110	1.90	9910	-45.81	20231106	5270	1.90	20231110	9910	-45.81	20231106	5270	1.90	20231110	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
118	20231110	120853	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5440	-240	5	-4.23	4760116840	845236	65.99	5850	6060	5270	7380	3980	5680	5631.58	1.14	0	-7823	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	364	-7.99	-2.51	12	12.65	-681.00	-2165.00	9910	20231106	-45.11	5270	20231110	3.23	9910	-45.11	20231106	5270	3.23	20231110	9910	-45.11	20231106	5270	3.23	20231110	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
119	20231110	110839	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5410	-270	5	-4.75	3896526940	683362	53.35	5850	6060	5300	7380	3980	5680	5702.06	1.14	0	-44564	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	361	-7.94	-2.50	12	10.23	-681.00	-2165.00	9910	20231106	-45.41	5300	20231110	2.08	9910	-45.41	20231106	5300	2.08	20231110	9910	-45.41	20231106	5300	2.08	20231110	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
120	20231110	100849	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5640	-40	5	-0.70	2796281440	482158	37.64	5850	6060	5570	7380	3980	5680	5800.04	1.14	0	-48422	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	377	-8.28	-2.61	12	7.22	-681.00	-2165.00	9910	20231106	-43.09	5550	20231109	1.62	9910	-43.09	20231106	5550	1.62	20231109	9910	-43.09	20231106	5550	1.62	20231109	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
121	20231110	090834	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5750	70	2	1.23	646769980	112277	8.77	5850	5860	5570	7380	3980	5680	5762.04	1.14	0	-7909	7113	6396	5973	5256	4833	6185	5045	33	1700	500	3970	10	1	6682038	384	-8.44	-2.66	12	1.68	-681.00	-2165.00	9910	20231106	-41.98	5550	20231109	3.60	9910	-41.98	20231106	5550	3.60	20231109	9910	-41.98	20231106	5550	3.60	20231109	0.00	N	188260	500	33 억		76333	N	N	0	N	00	N
122	20231109	160828	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5680	-1110	5	-16.35	7373214540	1225100	54.54	6460	6690	5550	8820	4760	6790	6019.40	0.55	0	31207	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	380	-8.34	-2.62	12	18.33	-681.00	-2165.00	9910	20231106	-42.68	5550	20231109	2.34	9910	-42.68	20231106	5550	2.34	20231109	9910	-42.68	20231106	5550	2.34	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
123	20231109	150827	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5660	-1130	5	-16.64	6966224570	1153295	51.34	6460	6690	5550	8820	4760	6790	6040.28	0.55	0	26333	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	378	-8.31	-2.61	12	17.26	-681.00	-2165.00	9910	20231106	-42.89	5550	20231109	1.98	9910	-42.89	20231106	5550	1.98	20231109	9910	-42.89	20231106	5550	1.98	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
124	20231109	140824	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5820	-970	5	-14.29	5520543790	900772	40.10	6460	6690	5800	8820	4760	6790	6128.68	0.55	0	-6653	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	389	-8.55	-2.69	12	13.48	-681.00	-2165.00	9910	20231106	-41.27	5800	20231109	0.34	9910	-41.27	20231106	5800	0.34	20231109	9910	-41.27	20231106	5800	0.34	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
125	20231109	130828	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	6030	-760	5	-11.19	4485998060	725138	32.28	6460	6690	5960	8820	4760	6790	6186.41	0.55	0	-22673	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	403	-8.85	-2.79	12	10.85	-681.00	-2165.00	9910	20231106	-39.15	5960	20231109	1.17	9910	-39.15	20231106	5960	1.17	20231109	9910	-39.15	20231106	5960	1.17	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
126	20231109	120831	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	6080	-710	5	-10.46	3839935260	617688	27.50	6460	6690	6020	8820	4760	6790	6216.63	0.55	0	-26403	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	406	-8.93	-2.81	12	9.24	-681.00	-2165.00	9910	20231106	-38.65	6020	20231109	1.00	9910	-38.65	20231106	6020	1.00	20231109	9910	-38.65	20231106	6020	1.00	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
127	20231109	110827	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	6100	-690	5	-10.16	3502888110	562171	25.03	6460	6690	6020	8820	4760	6790	6231.00	0.55	0	-31604	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	408	-8.96	-2.82	12	8.41	-681.00	-2165.00	9910	20231106	-38.45	6020	20231109	1.33	9910	-38.45	20231106	6020	1.33	20231109	9910	-38.45	20231106	6020	1.33	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
128	20231109	100823	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	6150	-640	5	-9.43	2814749590	449697	20.02	6460	6690	6030	8820	4760	6790	6259.21	0.55	0	-30800	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	411	-9.03	-2.84	12	6.73	-681.00	-2165.00	9910	20231106	-37.94	6030	20231109	1.99	9910	-37.94	20231106	6030	1.99	20231109	9910	-37.94	20231106	6030	1.99	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
129	20231109	090829	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	6290	-500	5	-7.36	853532760	133513	5.94	6460	6690	6240	8820	4760	6790	6392.88	0.55	0	-4848	8203	7496	7073	6366	5943	7285	6155	33	2030	500	4750	10	1	6682038	420	-9.24	-2.91	12	2.00	-681.00	-2165.00	9910	20231106	-36.53	6240	20231109	0.80	9910	-36.53	20231106	6240	0.80	20231109	9910	-36.53	20231106	6240	0.80	20231109	0.00	N	188260	500	33 억		37042	N	N	0	N	00	N
130	20231108	160820	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6790	-870	5	-11.36	15768188340	2178429	40.38	7310	7780	6650	9950	5370	7660	7241.73	0.51	0	1994	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	454	-9.97	-3.14	12	32.60	-681.00	-2165.00	9910	20231106	-31.48	6380	20231103	6.43	9910	-31.48	20231106	6380	6.43	20231103	9910	-31.48	20231106	6380	6.43	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
131	20231108	150826	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6810	-850	5	-11.10	14964371500	2059408	38.17	7310	7780	6720	9950	5370	7660	7266.35	0.51	0	-277	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	455	-10.00	-3.15	12	30.82	-681.00	-2165.00	9910	20231106	-31.28	6380	20231103	6.74	9910	-31.28	20231106	6380	6.74	20231103	9910	-31.28	20231106	6380	6.74	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
132	20231108	140821	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7080	-580	5	-7.57	12854998300	1753728	32.51	7310	7780	6970	9950	5370	7660	7330.10	0.51	0	-6800	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	473	-10.40	-3.27	12	26.25	-681.00	-2165.00	9910	20231106	-28.56	6380	20231103	10.97	9910	-28.56	20231106	6380	10.97	20231103	9910	-28.56	20231106	6380	10.97	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
133	20231108	130818	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7140	-520	5	-6.79	11933189590	1624623	30.11	7310	7780	6970	9950	5370	7660	7345.21	0.51	0	-2860	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	477	-10.48	-3.30	12	24.31	-681.00	-2165.00	9910	20231106	-27.95	6380	20231103	11.91	9910	-27.95	20231106	6380	11.91	20231103	9910	-27.95	20231106	6380	11.91	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
134	20231108	120814	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7220	-440	5	-5.74	11045843850	1500684	27.82	7310	7780	6970	9950	5370	7660	7360.54	0.51	0	-3777	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	482	-10.60	-3.33	12	22.46	-681.00	-2165.00	9910	20231106	-27.14	6380	20231103	13.17	9910	-27.14	20231106	6380	13.17	20231103	9910	-27.14	20231106	6380	13.17	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
135	20231108	110822	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7280	-380	5	-4.96	8752267650	1190728	22.07	7310	7780	6970	9950	5370	7660	7350.35	0.51	0	-1827	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	486	-10.69	-3.36	12	17.82	-681.00	-2165.00	9910	20231106	-26.54	6380	20231103	14.11	9910	-26.54	20231106	6380	14.11	20231103	9910	-26.54	20231106	6380	14.11	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
136	20231108	100821	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7190	-470	5	-6.14	4513410500	609411	11.30	7310	7780	7100	9950	5370	7660	7406.18	0.51	0	1293	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	480	-10.56	-3.32	12	9.12	-681.00	-2165.00	9910	20231106	-27.45	6380	20231103	12.70	9910	-27.45	20231106	6380	12.70	20231103	9910	-27.45	20231106	6380	12.70	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
137	20231108	090818	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7520	-140	5	-1.83	1441280790	191603	3.55	7310	7780	7200	9950	5370	7660	7522.22	0.51	0	4940	9700	8680	8140	7120	6580	8410	6850	33	2290	500	5360	10	1	6682038	502	-11.04	-3.47	12	2.87	-681.00	-2165.00	9910	20231106	-24.12	6380	20231103	17.87	9910	-24.12	20231106	6380	17.87	20231103	9910	-24.12	20231106	6380	17.87	20231103	0.00	N	188260	500	33 억		33896	N	N	0	N	00	N
138	20231107	160820	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	7660	-1790	5	-18.94	45231328120	5310132	28.99	8350	9160	7600	12280	6620	9450	8518.24	0.55	0	825	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	512	-11.25	-3.54	12	79.47	-681.00	-2165.00	9910	20231106	-22.70	6380	20231103	20.06	9910	-22.70	20231106	6380	20.06	20231103	9910	-22.70	20231106	6380	20.06	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
139	20231107	150822	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	7860	-1590	5	-16.83	44212797140	5178163	28.27	8350	9160	7600	12280	6620	9450	8538.28	0.55	0	-2800	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	525	-11.54	-3.63	12	77.49	-681.00	-2165.00	9910	20231106	-20.69	6380	20231103	23.20	9910	-20.69	20231106	6380	23.20	20231103	9910	-20.69	20231106	6380	23.20	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
140	20231107	140825	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	8030	-1420	5	-15.03	41374994330	4817622	26.30	8350	9160	7920	12280	6620	9450	8588.22	0.55	0	-1584	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	537	-11.79	-3.71	12	72.10	-681.00	-2165.00	9910	20231106	-18.97	6380	20231103	25.86	9910	-18.97	20231106	6380	25.86	20231103	9910	-18.97	20231106	6380	25.86	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
141	20231107	130823	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	8310	-1140	5	-12.06	39021141670	4528398	24.73	8350	9160	7920	12280	6620	9450	8616.95	0.55	0	-712	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	555	-12.20	-3.84	12	67.77	-681.00	-2165.00	9910	20231106	-16.15	6380	20231103	30.25	9910	-16.15	20231106	6380	30.25	20231103	9910	-16.15	20231106	6380	30.25	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
142	20231107	120818	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	8310	-1140	5	-12.06	34913428600	4040938	22.06	8350	9160	7920	12280	6620	9450	8639.89	0.55	0	200	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	555	-12.20	-3.84	12	60.47	-681.00	-2165.00	9910	20231106	-16.15	6380	20231103	30.25	9910	-16.15	20231106	6380	30.25	20231103	9910	-16.15	20231106	6380	30.25	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
143	20231107	110819	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	-460	5	-4.87	19619969660	2303926	12.58	8350	9160	7920	12280	6620	9450	8515.80	0.55	0	-2799	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	601	-13.20	-4.15	12	34.48	-681.00	-2165.00	9910	20231106	-9.28	6380	20231103	40.91	9910	-9.28	20231106	6380	40.91	20231103	9910	-9.28	20231106	6380	40.91	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
144	20231107	100829	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	8400	-1050	5	-11.11	8759940810	1038866	5.67	8350	8720	8230	12280	6620	9450	8432.00	0.55	0	2051	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	561	-12.33	-3.88	12	15.55	-681.00	-2165.00	9910	20231106	-15.24	6380	20231103	31.66	9910	-15.24	20231106	6380	31.66	20231103	9910	-15.24	20231106	6380	31.66	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N
145	20231107	090808	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	8400	-1050	5	-11.11	3383567990	401532	2.19	8350	8720	8240	12280	6620	9450	8426.10	0.55	0	-262	11696	10572	8786	7662	5876	11135	8225	33	2830	500	6610	10	1	6682038	561	-12.33	-3.88	12	6.01	-681.00	-2165.00	9910	20231106	-15.24	6380	20231103	31.66	9910	-15.24	20231106	6380	31.66	20231103	9910	-15.24	20231106	6380	31.66	20231103	0.08	N	188260	500	33 억		36803	N	N	0	N	01	N