KissMeData/318410/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	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	150	2	1.63	164291490	17720	126.94	9210	9380	9140	11970	6450	9210	9271.53	1.39	0	643	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	520	33.43	0.71	12	0.32	280.00	13154.00	11360	20230609	-17.61	8060	20231020	16.13	11360	-17.61	20230609	8060	16.13	20231020	11360	-17.61	20230609	8060	16.13	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
3	20231130	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	150	2	1.63	158151630	17064	122.24	9210	9380	9140	11970	6450	9210	9268.15	1.39	0	643	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	520	33.43	0.71	12	0.31	280.00	13154.00	11360	20230609	-17.61	8060	20231020	16.13	11360	-17.61	20230609	8060	16.13	20231020	11360	-17.61	20230609	8060	16.13	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
4	20231130	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	160	2	1.74	134314420	14504	103.90	9210	9380	9140	11970	6450	9210	9260.51	1.39	0	343	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	521	33.46	0.71	12	0.26	280.00	13154.00	11360	20230609	-17.52	8060	20231020	16.25	11360	-17.52	20230609	8060	16.25	20231020	11360	-17.52	20230609	8060	16.25	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
5	20231130	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	120	2	1.30	82101320	8908	63.82	9210	9340	9140	11970	6450	9210	9216.58	1.39	0	523	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	518	33.32	0.71	12	0.16	280.00	13154.00	11360	20230609	-17.87	8060	20231020	15.76	11360	-17.87	20230609	8060	15.76	20231020	11360	-17.87	20230609	8060	15.76	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
6	20231130	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	80	2	0.87	67436690	7332	52.53	9210	9300	9140	11970	6450	9210	9197.58	1.39	0	361	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	516	33.18	0.71	12	0.13	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
7	20231130	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	20	2	0.22	64173240	6980	50.00	9210	9230	9140	11970	6450	9210	9193.87	1.39	0	375	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	513	32.96	0.70	12	0.13	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	11360	-18.75	20230609	8060	14.52	20231020	11360	-18.75	20230609	8060	14.52	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
8	20231130	101212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-30	5	-0.33	33685480	3663	26.24	9210	9220	9140	11970	6450	9210	9196.15	1.39	0	31	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	510	32.79	0.70	12	0.07	280.00	13154.00	11360	20230609	-19.19	8060	20231020	13.90	11360	-19.19	20230609	8060	13.90	20231020	11360	-19.19	20230609	8060	13.90	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
9	20231130	091212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	0	3	0.00	1611750	175	1.25	9210	9210	9210	11970	6450	9210	9210.00	1.39	0	0	9483	9346	9253	9116	9023	9300	9070	28	2760	500	6440	10	1	5555243	512	32.89	0.70	12	0.00	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	11360	-18.93	20230609	8060	14.27	20231020	11360	-18.93	20230609	8060	14.27	20231020	1.50	N	318410	500	27 억		77051	N	N	0	N	00	N
10	20231129	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	0	3	0.00	129515790	13959	212.50	9290	9390	9160	11970	6450	9210	9278.30	1.25	0	7224	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	512	32.89	0.70	12	0.25	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	11360	-18.93	20230609	8060	14.27	20231020	11360	-18.93	20230609	8060	14.27	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
11	20231129	151218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	10	2	0.11	127176550	13705	208.63	9290	9390	9160	11970	6450	9210	9279.57	1.25	0	7281	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	512	32.93	0.70	12	0.25	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	11360	-18.84	20230609	8060	14.39	20231020	11360	-18.84	20230609	8060	14.39	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
12	20231129	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-50	5	-0.54	119589550	12881	196.09	9290	9390	9160	11970	6450	9210	9284.18	1.25	0	7451	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	509	32.71	0.70	12	0.23	280.00	13154.00	11360	20230609	-19.37	8060	20231020	13.65	11360	-19.37	20230609	8060	13.65	20231020	11360	-19.37	20230609	8060	13.65	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
13	20231129	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-50	5	-0.54	110016860	11838	180.21	9290	9390	9160	11970	6450	9210	9293.53	1.25	0	7484	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	509	32.71	0.70	12	0.21	280.00	13154.00	11360	20230609	-19.37	8060	20231020	13.65	11360	-19.37	20230609	8060	13.65	20231020	11360	-19.37	20230609	8060	13.65	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
14	20231129	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-10	5	-0.11	108174920	11637	177.15	9290	9390	9160	11970	6450	9210	9295.77	1.25	0	7499	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	511	32.86	0.70	12	0.21	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	11360	-19.01	20230609	8060	14.14	20231020	11360	-19.01	20230609	8060	14.14	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
15	20231129	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-20	5	-0.22	102801790	11053	168.26	9290	9390	9160	11970	6450	9210	9300.80	1.25	0	7815	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	511	32.82	0.70	12	0.20	280.00	13154.00	11360	20230609	-19.10	8060	20231020	14.02	11360	-19.10	20230609	8060	14.02	20231020	11360	-19.10	20230609	8060	14.02	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
16	20231129	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	10	2	0.11	96878130	10409	158.46	9290	9390	9160	11970	6450	9210	9307.15	1.25	0	8305	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	512	32.93	0.70	12	0.19	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	11360	-18.84	20230609	8060	14.39	20231020	11360	-18.84	20230609	8060	14.39	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
17	20231129	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	70	2	0.76	93547530	10047	152.95	9290	9390	9170	11970	6450	9210	9310.99	1.25	0	8536	9430	9320	9230	9120	9030	9275	9075	28	2760	500	6440	10	1	5555243	516	33.14	0.71	12	0.18	280.00	13154.00	11360	20230609	-18.31	8060	20231020	15.14	11360	-18.31	20230609	8060	15.14	20231020	11360	-18.31	20230609	8060	15.14	20231020	1.50	N	318410	500	27 억		69650	N	N	0	N	00	N
18	20231128	161205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	-190	5	-2.02	60174980	6544	103.99	9230	9340	9140	12220	6580	9400	9195.44	1.28	0	-1152	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	512	32.89	0.70	12	0.12	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	11360	-18.93	20230609	8060	14.27	20231020	11360	-18.93	20230609	8060	14.27	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
19	20231128	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-200	5	-2.13	52524630	5710	90.74	9230	9340	9140	12220	6580	9400	9198.71	1.28	0	-923	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	511	32.86	0.70	12	0.10	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	11360	-19.01	20230609	8060	14.14	20231020	11360	-19.01	20230609	8060	14.14	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
20	20231128	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-180	5	-1.91	47660270	5180	82.31	9230	9340	9140	12220	6580	9400	9200.82	1.28	0	-905	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	512	32.93	0.70	12	0.09	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	11360	-18.84	20230609	8060	14.39	20231020	11360	-18.84	20230609	8060	14.39	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
21	20231128	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-200	5	-2.13	43201750	4696	74.62	9230	9340	9140	12220	6580	9400	9199.69	1.28	0	-818	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	511	32.86	0.70	12	0.08	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	11360	-19.01	20230609	8060	14.14	20231020	11360	-19.01	20230609	8060	14.14	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
22	20231128	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-200	5	-2.13	17189530	1864	29.62	9230	9340	9180	12220	6580	9400	9221.85	1.28	0	-722	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	511	32.86	0.70	12	0.03	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	11360	-19.01	20230609	8060	14.14	20231020	11360	-19.01	20230609	8060	14.14	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
23	20231128	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-180	5	-1.91	6287880	680	10.81	9230	9340	9210	12220	6580	9400	9246.88	1.28	0	-405	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	512	32.93	0.70	12	0.01	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	11360	-18.84	20230609	8060	14.39	20231020	11360	-18.84	20230609	8060	14.39	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
24	20231128	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-150	5	-1.60	2699730	292	4.64	9230	9340	9210	12220	6580	9400	9245.65	1.28	0	-177	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	514	33.04	0.70	12	0.01	280.00	13154.00	11360	20230609	-18.57	8060	20231020	14.76	11360	-18.57	20230609	8060	14.76	20231020	11360	-18.57	20230609	8060	14.76	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
25	20231128	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9320	-80	5	-0.85	713460	77	1.22	9230	9340	9230	12220	6580	9400	9265.71	1.28	0	-22	9606	9502	9336	9232	9066	9420	9150	28	2820	500	6580	10	1	5555243	518	33.29	0.71	12	0.00	280.00	13154.00	11360	20230609	-17.96	8060	20231020	15.63	11360	-17.96	20230609	8060	15.63	20231020	11360	-17.96	20230609	8060	15.63	20231020	1.50	N	318410	500	27 억		71029	N	N	0	N	00	N
26	20231127	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-50	5	-0.53	58247560	6293	47.27	9440	9440	9170	12280	6620	9450	9255.00	1.30	0	-1374	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	522	33.57	0.71	12	0.11	280.00	13154.00	11360	20230609	-17.25	8060	20231020	16.63	11360	-17.25	20230609	8060	16.63	20231020	11360	-17.25	20230609	8060	16.63	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
27	20231127	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	-180	5	-1.90	46878460	5080	38.16	9440	9440	9170	12280	6620	9450	9226.72	1.30	0	-1083	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	515	33.11	0.70	12	0.09	280.00	13154.00	11360	20230609	-18.40	8060	20231020	15.01	11360	-18.40	20230609	8060	15.01	20231020	11360	-18.40	20230609	8060	15.01	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
28	20231127	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-220	5	-2.33	44875410	4864	36.54	9440	9440	9170	12280	6620	9450	9224.64	1.30	0	-964	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	513	32.96	0.70	12	0.09	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	11360	-18.75	20230609	8060	14.52	20231020	11360	-18.75	20230609	8060	14.52	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
29	20231127	131204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-220	5	-2.33	42324760	4588	34.47	9440	9440	9170	12280	6620	9450	9223.62	1.30	0	-961	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	513	32.96	0.70	12	0.08	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	11360	-18.75	20230609	8060	14.52	20231020	11360	-18.75	20230609	8060	14.52	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
30	20231127	121210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-160	5	-1.69	38264200	4150	31.17	9440	9440	9170	12280	6620	9450	9218.62	1.30	0	-608	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	516	33.18	0.71	12	0.07	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
31	20231127	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-200	5	-2.12	34036500	3692	27.73	9440	9440	9170	12280	6620	9450	9217.09	1.30	0	-542	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	514	33.04	0.70	12	0.07	280.00	13154.00	11360	20230609	-18.57	8060	20231020	14.76	11360	-18.57	20230609	8060	14.76	20231020	11360	-18.57	20230609	8060	14.76	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
32	20231127	101147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	-280	5	-2.96	24448800	2650	19.91	9440	9440	9170	12280	6620	9450	9223.40	1.30	0	-620	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	509	32.75	0.70	12	0.05	280.00	13154.00	11360	20230609	-19.28	8060	20231020	13.77	11360	-19.28	20230609	8060	13.77	20231020	11360	-19.28	20230609	8060	13.77	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
33	20231127	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-140	5	-1.48	3520440	376	2.82	9440	9440	9310	12280	6620	9450	9355.32	1.30	0	-260	9663	9556	9343	9236	9023	9610	9290	28	2830	500	6610	10	1	5555243	517	33.25	0.71	12	0.01	280.00	13154.00	11360	20230609	-18.05	8060	20231020	15.51	11360	-18.05	20230609	8060	15.51	20231020	11360	-18.05	20230609	8060	15.51	20231020	1.51	N	318410	500	27 억		72057	N	N	0	N	00	N
34	20231124	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	150	2	1.61	124004220	13312	114.06	9380	9450	9130	12090	6510	9300	9315.22	1.28	0	1621	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	525	33.75	0.72	12	0.24	280.00	13154.00	11360	20230609	-16.81	8060	20231020	17.25	11360	-16.81	20230609	8060	17.25	20231020	11360	-16.81	20230609	8060	17.25	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
35	20231124	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-10	5	-0.11	115523160	12413	106.36	9380	9450	9130	12090	6510	9300	9306.63	1.28	0	1734	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	516	33.18	0.71	12	0.22	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
36	20231124	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-50	5	-0.54	108942760	11703	100.27	9380	9450	9130	12090	6510	9300	9308.96	1.28	0	2014	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	514	33.04	0.70	12	0.21	280.00	13154.00	11360	20230609	-18.57	8060	20231020	14.76	11360	-18.57	20230609	8060	14.76	20231020	11360	-18.57	20230609	8060	14.76	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
37	20231124	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-140	5	-1.51	100735610	10809	92.61	9380	9450	9130	12090	6510	9300	9319.60	1.28	0	1991	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	509	32.71	0.70	12	0.19	280.00	13154.00	11360	20230609	-19.37	8060	20231020	13.65	11360	-19.37	20230609	8060	13.65	20231020	11360	-19.37	20230609	8060	13.65	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
38	20231124	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-70	5	-0.75	99041570	10624	91.03	9380	9450	9130	12090	6510	9300	9322.44	1.28	0	2041	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	513	32.96	0.70	12	0.19	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	11360	-18.75	20230609	8060	14.52	20231020	11360	-18.75	20230609	8060	14.52	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
39	20231124	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-110	5	-1.18	88976040	9526	81.62	9380	9450	9190	12090	6510	9300	9340.34	1.28	0	2045	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	511	32.82	0.70	12	0.17	280.00	13154.00	11360	20230609	-19.10	8060	20231020	14.02	11360	-19.10	20230609	8060	14.02	20231020	11360	-19.10	20230609	8060	14.02	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
40	20231124	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-80	5	-0.86	80544410	8610	73.77	9380	9450	9220	12090	6510	9300	9354.75	1.28	0	2045	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	512	32.93	0.70	12	0.15	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	11360	-18.84	20230609	8060	14.39	20231020	11360	-18.84	20230609	8060	14.39	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
41	20231124	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	40	2	0.43	61787860	6582	56.40	9380	9450	9300	12090	6510	9300	9387.40	1.28	0	2689	9473	9386	9283	9196	9093	9430	9240	28	2790	500	6510	10	1	5555243	519	33.36	0.71	12	0.12	280.00	13154.00	11360	20230609	-17.78	8060	20231020	15.88	11360	-17.78	20230609	8060	15.88	20231020	11360	-17.78	20230609	8060	15.88	20231020	1.56	N	318410	500	27 억		71048	N	N	0	N	00	N
42	20231123	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-20	5	-0.21	108028890	11665	168.79	9220	9370	9180	12110	6530	9320	9259.69	1.29	0	-442	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	517	33.21	0.71	12	0.21	280.00	13154.00	11360	20230609	-18.13	8060	20231020	15.38	11360	-18.13	20230609	8060	15.38	20231020	11360	-18.13	20230609	8060	15.38	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
43	20231123	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-30	5	-0.32	100495970	10855	157.07	9220	9370	9180	12110	6530	9320	9258.04	1.29	0	-368	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	516	33.18	0.71	12	0.20	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
44	20231123	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-80	5	-0.86	88576070	9565	138.40	9220	9370	9180	12110	6530	9320	9260.44	1.29	0	-564	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	513	33.00	0.70	12	0.17	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	11360	-18.66	20230609	8060	14.64	20231020	11360	-18.66	20230609	8060	14.64	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
45	20231123	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-100	5	-1.07	84435460	9115	131.89	9220	9370	9180	12110	6530	9320	9263.35	1.29	0	-542	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	512	32.93	0.70	12	0.16	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	11360	-18.84	20230609	8060	14.39	20231020	11360	-18.84	20230609	8060	14.39	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
46	20231123	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	-40	5	-0.43	42646060	4577	66.23	9220	9370	9220	12110	6530	9320	9317.47	1.29	0	-569	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	516	33.14	0.71	12	0.08	280.00	13154.00	11360	20230609	-18.31	8060	20231020	15.14	11360	-18.31	20230609	8060	15.14	20231020	11360	-18.31	20230609	8060	15.14	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
47	20231123	111220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	10	2	0.11	36794750	3947	57.11	9220	9370	9220	12110	6530	9320	9322.21	1.29	0	13	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	518	33.32	0.71	12	0.07	280.00	13154.00	11360	20230609	-17.87	8060	20231020	15.76	11360	-17.87	20230609	8060	15.76	20231020	11360	-17.87	20230609	8060	15.76	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
48	20231123	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	30	2	0.32	34111590	3659	52.94	9220	9370	9220	12110	6530	9320	9322.65	1.29	0	31	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	519	33.39	0.71	12	0.07	280.00	13154.00	11360	20230609	-17.69	8060	20231020	16.00	11360	-17.69	20230609	8060	16.00	20231020	11360	-17.69	20230609	8060	16.00	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
49	20231123	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-10	5	-0.11	660470	71	1.03	9220	9310	9220	12110	6530	9320	9302.39	1.29	0	-65	9446	9382	9286	9222	9126	9415	9255	28	2790	500	6520	10	1	5555243	517	33.25	0.71	12	0.00	280.00	13154.00	11360	20230609	-18.05	8060	20231020	15.51	11360	-18.05	20230609	8060	15.51	20231020	11360	-18.05	20230609	8060	15.51	20231020	1.59	N	318410	500	27 억		71635	N	N	0	N	00	N
50	20231122	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9320	30	2	0.32	64025470	6911	98.06	9260	9350	9190	12070	6510	9290	9258.99	1.29	0	0	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	518	33.29	0.71	12	0.12	280.00	13154.00	11360	20230609	-17.96	8060	20231020	15.63	11360	-17.96	20230609	8060	15.63	20231020	11360	-17.96	20230609	8060	15.63	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
51	20231122	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	60	2	0.65	54705470	5911	83.87	9260	9350	9190	12070	6510	9290	9254.86	1.29	0	44	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	519	33.39	0.71	12	0.11	280.00	13154.00	11360	20230609	-17.69	8060	20231020	16.00	11360	-17.69	20230609	8060	16.00	20231020	11360	-17.69	20230609	8060	16.00	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
52	20231122	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	0	3	0.00	47539830	5141	72.94	9260	9350	9190	12070	6510	9290	9247.20	1.29	0	161	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	516	33.18	0.71	12	0.09	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
53	20231122	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-40	5	-0.43	39631740	4289	60.85	9260	9350	9190	12070	6510	9290	9240.32	1.29	0	487	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	514	33.04	0.70	12	0.08	280.00	13154.00	11360	20230609	-18.57	8060	20231020	14.76	11360	-18.57	20230609	8060	14.76	20231020	11360	-18.57	20230609	8060	14.76	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
54	20231122	121203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-40	5	-0.43	29813050	3229	45.81	9260	9350	9190	12070	6510	9290	9232.90	1.29	0	345	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	514	33.04	0.70	12	0.06	280.00	13154.00	11360	20230609	-18.57	8060	20231020	14.76	11360	-18.57	20230609	8060	14.76	20231020	11360	-18.57	20230609	8060	14.76	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
55	20231122	111255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-30	5	-0.32	26167210	2835	40.22	9260	9350	9190	12070	6510	9290	9230.06	1.29	0	461	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	514	33.07	0.70	12	0.05	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	11360	-18.49	20230609	8060	14.89	20231020	11360	-18.49	20230609	8060	14.89	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
56	20231122	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	50	2	0.54	18812830	2040	28.94	9260	9350	9190	12070	6510	9290	9221.98	1.29	0	591	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	519	33.36	0.71	12	0.04	280.00	13154.00	11360	20230609	-17.78	8060	20231020	15.88	11360	-17.78	20230609	8060	15.88	20231020	11360	-17.78	20230609	8060	15.88	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
57	20231122	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-30	5	-0.32	990820	107	1.52	9260	9260	9260	12070	6510	9290	9260.00	1.29	0	0	9430	9360	9230	9160	9030	9395	9195	28	2780	500	6500	10	1	5555243	514	33.07	0.70	12	0.00	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	11360	-18.49	20230609	8060	14.89	20231020	11360	-18.49	20230609	8060	14.89	20231020	1.61	N	318410	500	27 억		71635	N	N	0	N	00	N
58	20231121	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	120	2	1.31	65035390	7043	38.76	9100	9300	9100	11920	6420	9170	9234.07	1.31	0	-1088	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	516	33.18	0.71	12	0.13	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
59	20231121	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	120	2	1.31	60474480	6552	36.05	9100	9300	9100	11920	6420	9170	9229.93	1.31	0	-1040	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	516	33.18	0.71	12	0.12	280.00	13154.00	11360	20230609	-18.22	8060	20231020	15.26	11360	-18.22	20230609	8060	15.26	20231020	11360	-18.22	20230609	8060	15.26	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
60	20231121	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	90	2	0.98	43150920	4679	25.75	9100	9300	9100	11920	6420	9170	9222.25	1.31	0	-800	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	514	33.07	0.70	12	0.08	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	11360	-18.49	20230609	8060	14.89	20231020	11360	-18.49	20230609	8060	14.89	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
61	20231121	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	90	2	0.98	36782380	3991	21.96	9100	9300	9100	11920	6420	9170	9216.33	1.31	0	-661	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	514	33.07	0.70	12	0.07	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	11360	-18.49	20230609	8060	14.89	20231020	11360	-18.49	20230609	8060	14.89	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
62	20231121	121100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	60	2	0.65	26409520	2865	15.77	9100	9300	9100	11920	6420	9170	9217.98	1.31	0	-517	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	513	32.96	0.70	12	0.05	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	11360	-18.75	20230609	8060	14.52	20231020	11360	-18.75	20230609	8060	14.52	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
63	20231121	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	80	2	0.87	21810120	2366	13.02	9100	9300	9100	11920	6420	9170	9218.14	1.31	0	-449	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	514	33.04	0.70	12	0.04	280.00	13154.00	11360	20230609	-18.57	8060	20231020	14.76	11360	-18.57	20230609	8060	14.76	20231020	11360	-18.57	20230609	8060	14.76	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
64	20231121	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	40	2	0.44	8504660	931	5.12	9100	9270	9100	11920	6420	9170	9134.97	1.31	0	15	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	512	32.89	0.70	12	0.02	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	11360	-18.93	20230609	8060	14.27	20231020	11360	-18.93	20230609	8060	14.27	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
65	20231121	091044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-50	5	-0.55	6081820	668	3.68	9100	9120	9100	11920	6420	9170	9104.52	1.31	0	157	9430	9300	9120	8990	8810	9365	9055	28	2750	500	6410	10	1	5555243	507	32.57	0.69	12	0.01	280.00	13154.00	11360	20230609	-19.72	8060	20231020	13.15	11360	-19.72	20230609	8060	13.15	20231020	11360	-19.72	20230609	8060	13.15	20231020	1.63	N	318410	500	27 억		72625	N	N	0	N	00	N
66	20231120	161049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	170	2	1.89	165933410	18167	248.83	9000	9250	8940	11700	6300	9000	9133.78	1.22	0	5136	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	509	32.75	0.70	12	0.33	280.00	13154.00	11360	20230609	-19.28	8060	20231020	13.77	11360	-19.28	20230609	8060	13.77	20231020	11360	-19.28	20230609	8060	13.77	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
67	20231120	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	230	2	2.56	153778580	16842	230.68	9000	9250	8940	11700	6300	9000	9130.66	1.22	0	5115	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	513	32.96	0.70	12	0.30	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	11360	-18.75	20230609	8060	14.52	20231020	11360	-18.75	20230609	8060	14.52	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
68	20231120	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	200	2	2.22	110005980	12100	165.73	9000	9210	8940	11700	6300	9000	9091.40	1.22	0	2978	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	511	32.86	0.70	12	0.22	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	11360	-19.01	20230609	8060	14.14	20231020	11360	-19.01	20230609	8060	14.14	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
69	20231120	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	150	2	1.67	98070010	10800	147.92	9000	9150	8940	11700	6300	9000	9080.56	1.22	0	2962	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	508	32.68	0.70	12	0.19	280.00	13154.00	11360	20230609	-19.45	8060	20231020	13.52	11360	-19.45	20230609	8060	13.52	20231020	11360	-19.45	20230609	8060	13.52	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
70	20231120	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	120	2	1.33	78284550	8632	118.23	9000	9150	8940	11700	6300	9000	9069.11	1.22	0	3131	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	507	32.57	0.69	12	0.16	280.00	13154.00	11360	20230609	-19.72	8060	20231020	13.15	11360	-19.72	20230609	8060	13.15	20231020	11360	-19.72	20230609	8060	13.15	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
71	20231120	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	110	2	1.22	69575090	7672	105.08	9000	9150	8940	11700	6300	9000	9068.70	1.22	0	3062	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	506	32.54	0.69	12	0.14	280.00	13154.00	11360	20230609	-19.81	8060	20231020	13.03	11360	-19.81	20230609	8060	13.03	20231020	11360	-19.81	20230609	8060	13.03	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
72	20231120	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	50	2	0.56	20160180	2247	30.78	9000	9060	8940	11700	6300	9000	8972.04	1.22	0	-62	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	503	32.32	0.69	12	0.04	280.00	13154.00	11360	20230609	-20.33	8060	20231020	12.28	11360	-20.33	20230609	8060	12.28	20231020	11360	-20.33	20230609	8060	12.28	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
73	20231120	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	60	2	0.67	7605550	845	11.57	9000	9060	9000	11700	6300	9000	9000.65	1.22	0	0	9186	9092	8996	8902	8806	9045	8855	28	2700	500	6300	10	1	5555243	503	32.36	0.69	12	0.02	280.00	13154.00	11360	20230609	-20.25	8060	20231020	12.41	11360	-20.25	20230609	8060	12.41	20231020	11360	-20.25	20230609	8060	12.41	20231020	1.71	N	318410	500	27 억		67510	N	N	0	N	00	N
74	20231117	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	-100	5	-1.10	65545400	7301	22.52	9090	9090	8900	11830	6370	9100	8971.98	1.24	0	-1493	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	500	32.14	0.68	12	0.13	280.00	13154.00	11360	20230609	-20.77	8060	20231020	11.66	11360	-20.77	20230609	8060	11.66	20231020	11360	-20.77	20230609	8060	11.66	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
75	20231117	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	-110	5	-1.21	62539950	6967	21.49	9090	9090	8900	11830	6370	9100	8970.66	1.24	0	-1440	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	499	32.11	0.68	12	0.13	280.00	13154.00	11360	20230609	-20.86	8060	20231020	11.54	11360	-20.86	20230609	8060	11.54	20231020	11360	-20.86	20230609	8060	11.54	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
76	20231117	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	-100	5	-1.10	58974060	6570	20.26	9090	9090	8900	11830	6370	9100	8969.93	1.24	0	-1401	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	500	32.14	0.68	12	0.12	280.00	13154.00	11360	20230609	-20.77	8060	20231020	11.66	11360	-20.77	20230609	8060	11.66	20231020	11360	-20.77	20230609	8060	11.66	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
77	20231117	131120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-180	5	-1.98	55610890	6196	19.11	9090	9090	8900	11830	6370	9100	8968.50	1.24	0	-1264	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	496	31.86	0.68	12	0.11	280.00	13154.00	11360	20230609	-21.48	8060	20231020	10.67	11360	-21.48	20230609	8060	10.67	20231020	11360	-21.48	20230609	8060	10.67	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
78	20231117	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8970	-130	5	-1.43	51766240	5765	17.78	9090	9090	8900	11830	6370	9100	8972.31	1.24	0	-1178	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	498	32.04	0.68	12	0.10	280.00	13154.00	11360	20230609	-21.04	8060	20231020	11.29	11360	-21.04	20230609	8060	11.29	20231020	11360	-21.04	20230609	8060	11.29	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
79	20231117	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	-120	5	-1.32	30767620	3417	10.54	9090	9090	8940	11830	6370	9100	8994.39	1.24	0	-860	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	499	32.07	0.68	12	0.06	280.00	13154.00	11360	20230609	-20.95	8060	20231020	11.41	11360	-20.95	20230609	8060	11.41	20231020	11360	-20.95	20230609	8060	11.41	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
80	20231117	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-90	5	-0.99	20601300	2285	7.05	9090	9090	8940	11830	6370	9100	9002.19	1.24	0	-231	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	501	32.18	0.68	12	0.04	280.00	13154.00	11360	20230609	-20.69	8060	20231020	11.79	11360	-20.69	20230609	8060	11.79	20231020	11360	-20.69	20230609	8060	11.79	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
81	20231117	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-90	5	-0.99	5666080	624	1.92	9090	9090	9010	11830	6370	9100	9059.47	1.24	0	68	9306	9202	8996	8892	8686	9255	8945	28	2730	500	6370	10	1	5555243	501	32.18	0.68	12	0.01	280.00	13154.00	11360	20230609	-20.69	8060	20231020	11.79	11360	-20.69	20230609	8060	11.79	20231020	11360	-20.69	20230609	8060	11.79	20231020	1.79	N	318410	500	27 억		69056	N	N	0	N	00	N
82	20231116	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	200	2	2.26	286567220	31975	101.21	8860	9100	8790	11510	6210	8860	8967.14	1.23	0	527	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	503	32.36	0.69	12	0.58	280.00	13154.00	11360	20230609	-20.25	8060	20231020	12.41	11360	-20.25	20230609	8060	12.41	20231020	11360	-20.25	20230609	8060	12.41	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
83	20231116	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	200	2	2.26	269174830	30059	95.14	8860	9100	8790	11510	6210	8860	8959.75	1.23	0	832	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	503	32.36	0.69	12	0.54	280.00	13154.00	11360	20230609	-20.25	8060	20231020	12.41	11360	-20.25	20230609	8060	12.41	20231020	11360	-20.25	20230609	8060	12.41	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
84	20231116	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	140	2	1.58	220331930	24664	78.07	8860	9070	8790	11510	6210	8860	8937.98	1.23	0	737	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	500	32.14	0.68	12	0.44	280.00	13154.00	11360	20230609	-20.77	8060	20231020	11.66	11360	-20.77	20230609	8060	11.66	20231020	11360	-20.77	20230609	8060	11.66	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
85	20231116	131116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8910	50	2	0.56	182280790	20427	64.66	8860	9070	8790	11510	6210	8860	8928.44	1.23	0	-588	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	495	31.82	0.68	12	0.37	280.00	13154.00	11360	20230609	-21.57	8060	20231020	10.55	11360	-21.57	20230609	8060	10.55	20231020	11360	-21.57	20230609	8060	10.55	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
86	20231116	121117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	200	2	2.26	163550060	18340	58.05	8860	9070	8790	11510	6210	8860	8922.68	1.23	0	-321	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	503	32.36	0.69	12	0.33	280.00	13154.00	11360	20230609	-20.25	8060	20231020	12.41	11360	-20.25	20230609	8060	12.41	20231020	11360	-20.25	20230609	8060	12.41	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
87	20231116	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8850	-10	5	-0.11	124702740	14016	44.36	8860	9070	8790	11510	6210	8860	8901.52	1.23	0	-2174	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	492	31.61	0.67	12	0.25	280.00	13154.00	11360	20230609	-22.10	8060	20231020	9.80	11360	-22.10	20230609	8060	9.80	20231020	11360	-22.10	20230609	8060	9.80	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
88	20231116	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8910	50	2	0.56	94005600	10555	33.41	8860	9070	8790	11510	6210	8860	8913.73	1.23	0	-1271	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	495	31.82	0.68	12	0.19	280.00	13154.00	11360	20230609	-21.57	8060	20231020	10.55	11360	-21.57	20230609	8060	10.55	20231020	11360	-21.57	20230609	8060	10.55	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
89	20231116	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	11510	6210	8860	0.00	1.23	0	0	9020	8940	8810	8730	8600	8980	8770	28	2650	500	6200	10	1	5555243	492	31.64	0.67	12	0.00	280.00	13154.00	11360	20230609	-22.01	8060	20231020	9.93	11360	-22.01	20230609	8060	9.93	20231020	11360	-22.01	20230609	8060	9.93	20231020	1.46	N	318410	500	27 억		68528	N	N	0	N	00	N
90	20231115	160958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	210	2	2.43	268637600	30682	25.54	8820	8890	8680	11240	6060	8650	8755.54	1.15	0	4553	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	492	31.64	0.67	12	0.55	280.00	13154.00	11360	20230609	-22.01	8060	20231020	9.93	11360	-22.01	20230609	8060	9.93	20231020	11360	-22.01	20230609	8060	9.93	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
91	20231115	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	230	2	2.66	265943520	30378	25.29	8820	8890	8680	11240	6060	8650	8754.48	1.15	0	4594	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	493	31.71	0.68	12	0.55	280.00	13154.00	11360	20230609	-21.83	8060	20231020	10.17	11360	-21.83	20230609	8060	10.17	20231020	11360	-21.83	20230609	8060	10.17	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
92	20231115	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8810	160	2	1.85	245482640	28066	23.37	8820	8850	8680	11240	6060	8650	8746.62	1.15	0	3968	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	489	31.46	0.67	12	0.51	280.00	13154.00	11360	20230609	-22.45	8060	20231020	9.31	11360	-22.45	20230609	8060	9.31	20231020	11360	-22.45	20230609	8060	9.31	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
93	20231115	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8810	160	2	1.85	238130470	27232	22.67	8820	8840	8680	11240	6060	8650	8744.51	1.15	0	3909	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	489	31.46	0.67	12	0.49	280.00	13154.00	11360	20230609	-22.45	8060	20231020	9.31	11360	-22.45	20230609	8060	9.31	20231020	11360	-22.45	20230609	8060	9.31	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
94	20231115	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8780	130	2	1.50	222132140	25409	21.15	8820	8840	8680	11240	6060	8650	8742.26	1.15	0	3560	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	488	31.36	0.67	12	0.46	280.00	13154.00	11360	20230609	-22.71	8060	20231020	8.93	11360	-22.71	20230609	8060	8.93	20231020	11360	-22.71	20230609	8060	8.93	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
95	20231115	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8710	60	2	0.69	178475730	20398	16.98	8820	8840	8690	11240	6060	8650	8749.67	1.15	0	3361	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	484	31.11	0.66	12	0.37	280.00	13154.00	11360	20230609	-23.33	8060	20231020	8.06	11360	-23.33	20230609	8060	8.06	20231020	11360	-23.33	20230609	8060	8.06	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
96	20231115	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8700	50	2	0.58	114029530	13026	10.84	8820	8820	8690	11240	6060	8650	8753.99	1.15	0	1226	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	483	31.07	0.66	12	0.23	280.00	13154.00	11360	20230609	-23.42	8060	20231020	7.94	11360	-23.42	20230609	8060	7.94	20231020	11360	-23.42	20230609	8060	7.94	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
97	20231115	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8700	50	2	0.58	26237170	3003	2.50	8820	8820	8690	11240	6060	8650	8736.99	1.15	0	-597	9930	9290	8960	8320	7990	9125	8155	28	2590	500	6050	10	1	5555243	483	31.07	0.66	12	0.05	280.00	13154.00	11360	20230609	-23.42	8060	20231020	7.94	11360	-23.42	20230609	8060	7.94	20231020	11360	-23.42	20230609	8060	7.94	20231020	1.47	N	318410	500	27 억		63964	N	N	0	N	00	N
98	20231114	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8650	50	2	0.58	1071639440	119480	560.99	8800	9600	8630	11180	6020	8600	8969.20	1.11	0	-2195	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	481	30.89	0.66	12	2.15	280.00	13154.00	11360	20230609	-23.86	8060	20231020	7.32	11360	-23.86	20230609	8060	7.32	20231020	11360	-23.86	20230609	8060	7.32	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
99	20231114	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8710	110	2	1.28	1021631070	113713	533.91	8800	9600	8630	11180	6020	8600	8984.29	1.11	0	-2804	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	484	31.11	0.66	12	2.05	280.00	13154.00	11360	20230609	-23.33	8060	20231020	8.06	11360	-23.33	20230609	8060	8.06	20231020	11360	-23.33	20230609	8060	8.06	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
100	20231114	141114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8700	100	2	1.16	1003805720	111659	524.27	8800	9600	8630	11180	6020	8600	8989.92	1.11	0	-2741	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	483	31.07	0.66	12	2.01	280.00	13154.00	11360	20230609	-23.42	8060	20231020	7.94	11360	-23.42	20230609	8060	7.94	20231020	11360	-23.42	20230609	8060	7.94	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
101	20231114	131115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8690	90	2	1.05	995136870	110660	519.58	8800	9600	8630	11180	6020	8600	8992.74	1.11	0	-2919	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	483	31.04	0.66	12	1.99	280.00	13154.00	11360	20230609	-23.50	8060	20231020	7.82	11360	-23.50	20230609	8060	7.82	20231020	11360	-23.50	20230609	8060	7.82	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
102	20231114	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8660	60	2	0.70	920513460	102034	479.08	8800	9600	8630	11180	6020	8600	9021.63	1.11	0	-3632	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	481	30.93	0.66	12	1.84	280.00	13154.00	11360	20230609	-23.77	8060	20231020	7.44	11360	-23.77	20230609	8060	7.44	20231020	11360	-23.77	20230609	8060	7.44	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
103	20231114	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8660	60	2	0.70	915512830	101457	476.37	8800	9600	8630	11180	6020	8600	9023.65	1.11	0	-3519	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	481	30.93	0.66	12	1.83	280.00	13154.00	11360	20230609	-23.77	8060	20231020	7.44	11360	-23.77	20230609	8060	7.44	20231020	11360	-23.77	20230609	8060	7.44	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
104	20231114	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8670	70	2	0.81	882214240	97623	458.37	8800	9600	8630	11180	6020	8600	9036.95	1.11	0	-3176	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	482	30.96	0.66	12	1.76	280.00	13154.00	11360	20230609	-23.68	8060	20231020	7.57	11360	-23.68	20230609	8060	7.57	20231020	11360	-23.68	20230609	8060	7.57	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
105	20231114	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	260	2	3.02	623936390	68190	320.17	8800	9600	8720	11180	6020	8600	9149.97	1.11	0	-1933	8740	8670	8590	8520	8440	8675	8525	28	2580	500	6020	10	1	5555243	492	31.64	0.67	12	1.23	280.00	13154.00	11360	20230609	-22.01	8060	20231020	9.93	11360	-22.01	20230609	8060	9.93	20231020	11360	-22.01	20230609	8060	9.93	20231020	1.52	N	318410	500	27 억		61453	N	N	0	N	00	N
106	20231113	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8600	90	2	1.06	183117080	21298	335.82	8600	8660	8510	11060	5960	8510	8597.85	1.12	0	-947	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	478	30.71	0.65	12	0.38	280.00	13154.00	11360	20230609	-24.30	8060	20231020	6.70	11360	-24.30	20230609	8060	6.70	20231020	11360	-24.30	20230609	8060	6.70	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
107	20231113	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	30	2	0.35	181522520	21112	332.89	8600	8660	8510	11060	5960	8510	8598.07	1.12	0	-1008	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	474	30.50	0.65	12	0.38	280.00	13154.00	11360	20230609	-24.82	8060	20231020	5.96	11360	-24.82	20230609	8060	5.96	20231020	11360	-24.82	20230609	8060	5.96	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
108	20231113	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8600	90	2	1.06	92896330	10806	170.39	8600	8660	8510	11060	5960	8510	8596.74	1.12	0	-1147	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	478	30.71	0.65	12	0.19	280.00	13154.00	11360	20230609	-24.30	8060	20231020	6.70	11360	-24.30	20230609	8060	6.70	20231020	11360	-24.30	20230609	8060	6.70	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
109	20231113	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8570	60	2	0.71	82671980	9611	151.55	8600	8660	8510	11060	5960	8510	8601.81	1.12	0	-452	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	476	30.61	0.65	12	0.17	280.00	13154.00	11360	20230609	-24.56	8060	20231020	6.33	11360	-24.56	20230609	8060	6.33	20231020	11360	-24.56	20230609	8060	6.33	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
110	20231113	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8600	90	2	1.06	24075640	2797	44.10	8600	8660	8510	11060	5960	8510	8607.67	1.12	0	137	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	478	30.71	0.65	12	0.05	280.00	13154.00	11360	20230609	-24.30	8060	20231020	6.70	11360	-24.30	20230609	8060	6.70	20231020	11360	-24.30	20230609	8060	6.70	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
111	20231113	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8560	50	2	0.59	14451280	1681	26.51	8600	8650	8510	11060	5960	8510	8596.84	1.12	0	142	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	476	30.57	0.65	12	0.03	280.00	13154.00	11360	20230609	-24.65	8060	20231020	6.20	11360	-24.65	20230609	8060	6.20	20231020	11360	-24.65	20230609	8060	6.20	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
112	20231113	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8610	100	2	1.18	13526850	1573	24.80	8600	8650	8510	11060	5960	8510	8599.40	1.12	0	90	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	478	30.75	0.65	12	0.03	280.00	13154.00	11360	20230609	-24.21	8060	20231020	6.82	11360	-24.21	20230609	8060	6.82	20231020	11360	-24.21	20230609	8060	6.82	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
113	20231113	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8590	80	2	0.94	3335170	387	6.10	8600	8650	8540	11060	5960	8510	8618.01	1.12	0	12	8623	8566	8483	8426	8343	8595	8455	28	2550	500	5950	10	1	5555243	477	30.68	0.65	12	0.01	280.00	13154.00	11360	20230609	-24.38	8060	20231020	6.58	11360	-24.38	20230609	8060	6.58	20231020	11360	-24.38	20230609	8060	6.58	20231020	1.52	N	318410	500	27 억		62400	N	N	0	N	00	N
114	20231110	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8510	-20	5	-0.23	53745840	6342	54.49	8440	8540	8400	11080	5980	8530	8474.59	1.16	0	-2078	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	473	30.39	0.65	12	0.11	280.00	13154.00	11360	20230609	-25.09	8060	20231020	5.58	11360	-25.09	20230609	8060	5.58	20231020	11360	-25.09	20230609	8060	5.58	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
115	20231110	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8520	-10	5	-0.12	50993930	6018	51.71	8440	8540	8400	11080	5980	8530	8473.57	1.16	0	-2034	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	473	30.43	0.65	12	0.11	280.00	13154.00	11360	20230609	-25.00	8060	20231020	5.71	11360	-25.00	20230609	8060	5.71	20231020	11360	-25.00	20230609	8060	5.71	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
116	20231110	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8490	-40	5	-0.47	20545990	2430	20.88	8440	8540	8400	11080	5980	8530	8455.14	1.16	0	-1571	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	472	30.32	0.65	12	0.04	280.00	13154.00	11360	20230609	-25.26	8060	20231020	5.33	11360	-25.26	20230609	8060	5.33	20231020	11360	-25.26	20230609	8060	5.33	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
117	20231110	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8530	0	3	0.00	18472260	2186	18.78	8440	8540	8400	11080	5980	8530	8450.26	1.16	0	-1511	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	474	30.46	0.65	12	0.04	280.00	13154.00	11360	20230609	-24.91	8060	20231020	5.83	11360	-24.91	20230609	8060	5.83	20231020	11360	-24.91	20230609	8060	5.83	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
118	20231110	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8480	-50	5	-0.59	17673660	2092	17.97	8440	8490	8400	11080	5980	8530	8448.21	1.16	0	-1449	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	471	30.29	0.64	12	0.04	280.00	13154.00	11360	20230609	-25.35	8060	20231020	5.21	11360	-25.35	20230609	8060	5.21	20231020	11360	-25.35	20230609	8060	5.21	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
119	20231110	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8480	-50	5	-0.59	14890990	1764	15.16	8440	8490	8400	11080	5980	8530	8441.60	1.16	0	-1271	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	471	30.29	0.64	12	0.03	280.00	13154.00	11360	20230609	-25.35	8060	20231020	5.21	11360	-25.35	20230609	8060	5.21	20231020	11360	-25.35	20230609	8060	5.21	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
120	20231110	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8490	-40	5	-0.47	11445060	1357	11.66	8440	8490	8400	11080	5980	8530	8434.09	1.16	0	-993	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	472	30.32	0.65	12	0.02	280.00	13154.00	11360	20230609	-25.26	8060	20231020	5.33	11360	-25.26	20230609	8060	5.33	20231020	11360	-25.26	20230609	8060	5.33	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
121	20231110	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8490	-40	5	-0.47	372560	44	0.38	8440	8490	8440	11080	5980	8530	8467.27	1.16	0	0	8730	8630	8490	8390	8250	8680	8440	28	2550	500	5970	10	1	5555243	472	30.32	0.65	12	0.00	280.00	13154.00	11360	20230609	-25.26	8060	20231020	5.33	11360	-25.26	20230609	8060	5.33	20231020	11360	-25.26	20230609	8060	5.33	20231020	1.54	N	318410	500	27 억		64589	N	N	0	N	00	N
122	20231109	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8530	120	2	1.43	98612200	11633	77.53	8420	8590	8350	10930	5890	8410	8476.89	1.20	0	-1875	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	474	30.46	0.65	12	0.21	280.00	13154.00	11360	20230609	-24.91	8060	20231020	5.83	11360	-24.91	20230609	8060	5.83	20231020	11360	-24.91	20230609	8060	5.83	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
123	20231109	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8480	70	2	0.83	96605240	11397	75.95	8420	8590	8350	10930	5890	8410	8476.37	1.20	0	-1874	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	471	30.29	0.64	12	0.21	280.00	13154.00	11360	20230609	-25.35	8060	20231020	5.21	11360	-25.35	20230609	8060	5.21	20231020	11360	-25.35	20230609	8060	5.21	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
124	20231109	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8450	40	2	0.48	70844800	8355	55.68	8420	8590	8350	10930	5890	8410	8479.33	1.20	0	-1809	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	469	30.18	0.64	12	0.15	280.00	13154.00	11360	20230609	-25.62	8060	20231020	4.84	11360	-25.62	20230609	8060	4.84	20231020	11360	-25.62	20230609	8060	4.84	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
125	20231109	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8430	20	2	0.24	63186290	7448	49.64	8420	8590	8350	10930	5890	8410	8483.66	1.20	0	-1435	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	468	30.11	0.64	12	0.13	280.00	13154.00	11360	20230609	-25.79	8060	20231020	4.59	11360	-25.79	20230609	8060	4.59	20231020	11360	-25.79	20230609	8060	4.59	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
126	20231109	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8450	40	2	0.48	52812440	6214	41.41	8420	8590	8400	10930	5890	8410	8498.94	1.20	0	-982	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	469	30.18	0.64	12	0.11	280.00	13154.00	11360	20230609	-25.62	8060	20231020	4.84	11360	-25.62	20230609	8060	4.84	20231020	11360	-25.62	20230609	8060	4.84	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
127	20231109	111032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8480	70	2	0.83	50353880	5924	39.48	8420	8590	8400	10930	5890	8410	8499.98	1.20	0	-963	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	471	30.29	0.64	12	0.11	280.00	13154.00	11360	20230609	-25.35	8060	20231020	5.21	11360	-25.35	20230609	8060	5.21	20231020	11360	-25.35	20230609	8060	5.21	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
128	20231109	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8460	50	2	0.59	40394800	4748	31.64	8420	8590	8400	10930	5890	8410	8507.75	1.20	0	-802	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	470	30.21	0.64	12	0.09	280.00	13154.00	11360	20230609	-25.53	8060	20231020	4.96	11360	-25.53	20230609	8060	4.96	20231020	11360	-25.53	20230609	8060	4.96	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
129	20231109	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8430	20	2	0.24	6162790	729	4.86	8420	8490	8410	10930	5890	8410	8453.76	1.20	0	-359	8823	8616	8513	8306	8203	8565	8255	28	2520	500	5880	10	1	5555243	468	30.11	0.64	12	0.01	280.00	13154.00	11360	20230609	-25.79	8060	20231020	4.59	11360	-25.79	20230609	8060	4.59	20231020	11360	-25.79	20230609	8060	4.59	20231020	1.50	N	318410	500	27 억		66462	N	N	0	N	00	N
130	20231108	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8410	-140	5	-1.64	128589090	14995	93.76	8550	8720	8410	11110	5990	8550	8575.46	1.18	0	1011	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	467	30.04	0.64	12	0.27	280.00	13154.00	11360	20230609	-25.97	8060	20231020	4.34	11360	-25.97	20230609	8060	4.34	20231020	11360	-25.97	20230609	8060	4.34	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
131	20231108	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	-10	5	-0.12	116298300	13540	84.66	8550	8720	8500	11110	5990	8550	8589.24	1.18	0	1011	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	474	30.50	0.65	12	0.24	280.00	13154.00	11360	20230609	-24.82	8060	20231020	5.96	11360	-24.82	20230609	8060	5.96	20231020	11360	-24.82	20230609	8060	5.96	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
132	20231108	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8580	30	2	0.35	88480200	10280	64.28	8550	8720	8500	11110	5990	8550	8607.02	1.18	0	2143	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	477	30.64	0.65	12	0.19	280.00	13154.00	11360	20230609	-24.47	8060	20231020	6.45	11360	-24.47	20230609	8060	6.45	20231020	11360	-24.47	20230609	8060	6.45	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
133	20231108	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8620	70	2	0.82	81657770	9485	59.31	8550	8720	8500	11110	5990	8550	8609.15	1.18	0	2469	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	479	30.79	0.66	12	0.17	280.00	13154.00	11360	20230609	-24.12	8060	20231020	6.95	11360	-24.12	20230609	8060	6.95	20231020	11360	-24.12	20230609	8060	6.95	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
134	20231108	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8640	90	2	1.05	77805180	9037	56.51	8550	8720	8500	11110	5990	8550	8609.62	1.18	0	2656	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	480	30.86	0.66	12	0.16	280.00	13154.00	11360	20230609	-23.94	8060	20231020	7.20	11360	-23.94	20230609	8060	7.20	20231020	11360	-23.94	20230609	8060	7.20	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
135	20231108	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8640	90	2	1.05	70237880	8159	51.02	8550	8720	8500	11110	5990	8550	8608.64	1.18	0	2620	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	480	30.86	0.66	12	0.15	280.00	13154.00	11360	20230609	-23.94	8060	20231020	7.20	11360	-23.94	20230609	8060	7.20	20231020	11360	-23.94	20230609	8060	7.20	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
136	20231108	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8720	170	2	1.99	53606580	6232	38.97	8550	8720	8500	11110	5990	8550	8601.83	1.18	0	2713	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	484	31.14	0.66	12	0.11	280.00	13154.00	11360	20230609	-23.24	8060	20231020	8.19	11360	-23.24	20230609	8060	8.19	20231020	11360	-23.24	20230609	8060	8.19	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
137	20231108	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8570	20	2	0.23	12346970	1444	9.03	8550	8590	8540	11110	5990	8550	8550.53	1.18	0	662	8923	8736	8543	8356	8163	8640	8260	28	2560	500	5980	10	1	5555243	476	30.61	0.65	12	0.03	280.00	13154.00	11360	20230609	-24.56	8060	20231020	6.33	11360	-24.56	20230609	8060	6.33	20231020	11360	-24.56	20230609	8060	6.33	20231020	1.52	N	318410	500	27 억		65327	N	N	0	N	00	N
138	20231107	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8550	-180	5	-2.06	135206760	15986	81.00	8730	8730	8350	11340	6120	8730	8457.82	1.18	0	-191	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	475	30.54	0.65	12	0.29	280.00	13154.00	11360	20230609	-24.74	8060	20231020	6.08	11360	-24.74	20230609	8060	6.08	20231020	11360	-24.74	20230609	8060	6.08	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
139	20231107	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8500	-230	5	-2.63	131458870	15547	78.77	8730	8730	8350	11340	6120	8730	8455.58	1.18	0	-280	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	472	30.36	0.65	12	0.28	280.00	13154.00	11360	20230609	-25.18	8060	20231020	5.46	11360	-25.18	20230609	8060	5.46	20231020	11360	-25.18	20230609	8060	5.46	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
140	20231107	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8440	-290	5	-3.32	115127760	13624	69.03	8730	8730	8350	11340	6120	8730	8450.36	1.18	0	-1272	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	469	30.14	0.64	12	0.25	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
141	20231107	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8400	-330	5	-3.78	105233190	12449	63.07	8730	8730	8350	11340	6120	8730	8453.14	1.18	0	-1073	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	467	30.00	0.64	12	0.22	280.00	13154.00	11360	20230609	-26.06	8060	20231020	4.22	11360	-26.06	20230609	8060	4.22	20231020	11360	-26.06	20230609	8060	4.22	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
142	20231107	121021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8470	-260	5	-2.98	42217870	4956	25.11	8730	8730	8450	11340	6120	8730	8518.54	1.18	0	-747	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	471	30.25	0.64	12	0.09	280.00	13154.00	11360	20230609	-25.44	8060	20231020	5.09	11360	-25.44	20230609	8060	5.09	20231020	11360	-25.44	20230609	8060	5.09	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
143	20231107	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8550	-180	5	-2.06	34267820	4021	20.37	8730	8730	8450	11340	6120	8730	8522.21	1.18	0	-112	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	475	30.54	0.65	12	0.07	280.00	13154.00	11360	20230609	-24.74	8060	20231020	6.08	11360	-24.74	20230609	8060	6.08	20231020	11360	-24.74	20230609	8060	6.08	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
144	20231107	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8550	-180	5	-2.06	10607680	1236	6.26	8730	8730	8550	11340	6120	8730	8582.27	1.18	0	-226	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	475	30.54	0.65	12	0.02	280.00	13154.00	11360	20230609	-24.74	8060	20231020	6.08	11360	-24.74	20230609	8060	6.08	20231020	11360	-24.74	20230609	8060	6.08	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
145	20231107	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8620	-110	5	-1.26	1967780	228	1.16	8730	8730	8560	11340	6120	8730	8630.61	1.18	0	-96	8943	8836	8673	8566	8403	8890	8620	28	2610	500	6110	10	1	5555243	479	30.79	0.66	12	0.00	280.00	13154.00	11360	20230609	-24.12	8060	20231020	6.95	11360	-24.12	20230609	8060	6.95	20231020	11360	-24.12	20230609	8060	6.95	20231020	1.44	N	318410	500	27 억		65518	N	N	0	N	00	N
146	20231106	160958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8730	270	2	3.19	170149560	19733	18.36	8530	8780	8510	10990	5930	8460	8622.59	1.11	0	3632	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	485	31.18	0.66	12	0.36	280.00	13154.00	11360	20230609	-23.15	8060	20231020	8.31	11360	-23.15	20230609	8060	8.31	20231020	11360	-23.15	20230609	8060	8.31	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
147	20231106	151005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8710	250	2	2.96	162640790	18868	17.55	8530	8780	8510	10990	5930	8460	8619.93	1.11	0	3564	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	484	31.11	0.66	12	0.34	280.00	13154.00	11360	20230609	-23.33	8060	20231020	8.06	11360	-23.33	20230609	8060	8.06	20231020	11360	-23.33	20230609	8060	8.06	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
148	20231106	141000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8730	270	2	3.19	157036150	18222	16.95	8530	8780	8510	10990	5930	8460	8617.94	1.11	0	3565	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	485	31.18	0.66	12	0.33	280.00	13154.00	11360	20230609	-23.15	8060	20231020	8.31	11360	-23.15	20230609	8060	8.31	20231020	11360	-23.15	20230609	8060	8.31	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
149	20231106	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8670	210	2	2.48	153292200	17793	16.55	8530	8780	8510	10990	5930	8460	8615.31	1.11	0	3556	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	482	30.96	0.66	12	0.32	280.00	13154.00	11360	20230609	-23.68	8060	20231020	7.57	11360	-23.68	20230609	8060	7.57	20231020	11360	-23.68	20230609	8060	7.57	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
150	20231106	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8650	190	2	2.25	148940250	17289	16.08	8530	8780	8510	10990	5930	8460	8614.74	1.11	0	3405	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	481	30.89	0.66	12	0.31	280.00	13154.00	11360	20230609	-23.86	8060	20231020	7.32	11360	-23.86	20230609	8060	7.32	20231020	11360	-23.86	20230609	8060	7.32	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
151	20231106	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8640	180	2	2.13	141879400	16470	15.32	8530	8780	8510	10990	5930	8460	8614.41	1.11	0	3363	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	480	30.86	0.66	12	0.30	280.00	13154.00	11360	20230609	-23.94	8060	20231020	7.20	11360	-23.94	20230609	8060	7.20	20231020	11360	-23.94	20230609	8060	7.20	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
152	20231106	100938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8600	140	2	1.65	131687980	15286	14.22	8530	8780	8510	10990	5930	8460	8614.94	1.11	0	3085	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	478	30.71	0.65	12	0.28	280.00	13154.00	11360	20230609	-24.30	8060	20231020	6.70	11360	-24.30	20230609	8060	6.70	20231020	11360	-24.30	20230609	8060	6.70	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
153	20231106	091003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8590	130	2	1.54	38493400	4514	4.20	8530	8610	8510	10990	5930	8460	8527.56	1.11	0	358	9680	9070	8760	8150	7840	8915	7995	28	2530	500	5920	10	1	5555243	477	30.68	0.65	12	0.08	280.00	13154.00	11360	20230609	-24.38	8060	20231020	6.58	11360	-24.38	20230609	8060	6.58	20231020	11360	-24.38	20230609	8060	6.58	20231020	1.44	N	318410	500	27 억		61886	N	N	0	N	00	N
154	20231103	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8460	40	2	0.48	942548240	107108	457.10	8540	9370	8450	10940	5900	8420	8801.01	1.37	0	-12274	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	470	30.21	0.64	12	1.93	280.00	13154.00	11360	20230609	-25.53	8060	20231020	4.96	11360	-25.53	20230609	8060	4.96	20231020	11360	-25.53	20230609	8060	4.96	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
155	20231103	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	120	2	1.43	921478120	104621	446.49	8540	9370	8450	10940	5900	8420	8807.77	1.37	0	-12299	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	474	30.50	0.65	12	1.88	280.00	13154.00	11360	20230609	-24.82	8060	20231020	5.96	11360	-24.82	20230609	8060	5.96	20231020	11360	-24.82	20230609	8060	5.96	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
156	20231103	140948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8580	160	2	1.90	913083850	103640	442.30	8540	9370	8450	10940	5900	8420	8810.15	1.37	0	-12232	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	477	30.64	0.65	12	1.87	280.00	13154.00	11360	20230609	-24.47	8060	20231020	6.45	11360	-24.47	20230609	8060	6.45	20231020	11360	-24.47	20230609	8060	6.45	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
157	20231103	130947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8500	80	2	0.95	874025740	99086	422.87	8540	9370	8450	10940	5900	8420	8820.88	1.37	0	-14943	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	472	30.36	0.65	12	1.78	280.00	13154.00	11360	20230609	-25.18	8060	20231020	5.46	11360	-25.18	20230609	8060	5.46	20231020	11360	-25.18	20230609	8060	5.46	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
158	20231103	120944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8610	190	2	2.26	810481090	91637	391.08	8540	9370	8500	10940	5900	8420	8844.47	1.37	0	-13352	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	478	30.75	0.65	12	1.65	280.00	13154.00	11360	20230609	-24.21	8060	20231020	6.82	11360	-24.21	20230609	8060	6.82	20231020	11360	-24.21	20230609	8060	6.82	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
159	20231103	110954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8560	140	2	1.66	796556530	90013	384.15	8540	9370	8500	10940	5900	8420	8849.35	1.37	0	-14002	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	476	30.57	0.65	12	1.62	280.00	13154.00	11360	20230609	-24.65	8060	20231020	6.20	11360	-24.65	20230609	8060	6.20	20231020	11360	-24.65	20230609	8060	6.20	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
160	20231103	100934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8660	240	2	2.85	731244200	82399	351.65	8540	9370	8540	10940	5900	8420	8874.43	1.37	0	-15000	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	481	30.93	0.66	12	1.48	280.00	13154.00	11360	20230609	-23.77	8060	20231020	7.44	11360	-23.77	20230609	8060	7.44	20231020	11360	-23.77	20230609	8060	7.44	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
161	20231103	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8770	350	2	4.16	454833110	51157	218.32	8540	9370	8540	10940	5900	8420	8890.93	1.37	0	-7217	8626	8522	8376	8272	8126	8575	8325	28	2520	500	5890	10	1	5555243	487	31.32	0.67	12	0.92	280.00	13154.00	11360	20230609	-22.80	8060	20231020	8.81	11360	-22.80	20230609	8060	8.81	20231020	11360	-22.80	20230609	8060	8.81	20231020	1.44	N	318410	500	27 억		76259	N	N	0	N	00	N
162	20231102	160940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8420	130	2	1.57	196849330	23432	103.27	8340	8480	8230	10770	5810	8290	8400.88	1.32	0	2681	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	468	30.07	0.64	12	0.42	280.00	13154.00	11360	20230609	-25.88	8060	20231020	4.47	11360	-25.88	20230609	8060	4.47	20231020	11360	-25.88	20230609	8060	4.47	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
163	20231102	150951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8420	130	2	1.57	193627110	23049	101.58	8340	8480	8230	10770	5810	8290	8400.67	1.32	0	2536	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	468	30.07	0.64	12	0.41	280.00	13154.00	11360	20230609	-25.88	8060	20231020	4.47	11360	-25.88	20230609	8060	4.47	20231020	11360	-25.88	20230609	8060	4.47	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
164	20231102	140936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8430	140	2	1.69	133915190	15950	70.29	8340	8480	8230	10770	5810	8290	8395.94	1.32	0	1864	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	468	30.11	0.64	12	0.29	280.00	13154.00	11360	20230609	-25.79	8060	20231020	4.59	11360	-25.79	20230609	8060	4.59	20231020	11360	-25.79	20230609	8060	4.59	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
165	20231102	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8440	150	2	1.81	124437080	14825	65.33	8340	8480	8230	10770	5810	8290	8393.73	1.32	0	1768	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	469	30.14	0.64	12	0.27	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
166	20231102	120937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8440	150	2	1.81	118966610	14176	62.47	8340	8480	8230	10770	5810	8290	8392.11	1.32	0	1697	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	469	30.14	0.64	12	0.26	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
167	20231102	110935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8440	150	2	1.81	101981910	12163	53.60	8340	8480	8230	10770	5810	8290	8384.60	1.32	0	1692	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	469	30.14	0.64	12	0.22	280.00	13154.00	11360	20230609	-25.70	8060	20231020	4.71	11360	-25.70	20230609	8060	4.71	20231020	11360	-25.70	20230609	8060	4.71	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
168	20231102	100936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8400	110	2	1.33	63521470	7604	33.51	8340	8480	8230	10770	5810	8290	8353.69	1.32	0	1224	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	467	30.00	0.64	12	0.14	280.00	13154.00	11360	20230609	-26.06	8060	20231020	4.22	11360	-26.06	20230609	8060	4.22	20231020	11360	-26.06	20230609	8060	4.22	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
169	20231102	090943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8300	10	2	0.12	5562190	674	2.97	8340	8340	8230	10770	5810	8290	8252.51	1.32	0	-21	8410	8350	8260	8200	8110	8380	8230	28	2480	500	5800	10	1	5555243	461	29.64	0.63	12	0.01	280.00	13154.00	11360	20230609	-26.94	8060	20231020	2.98	11360	-26.94	20230609	8060	2.98	20231020	11360	-26.94	20230609	8060	2.98	20231020	1.43	N	318410	500	27 억		73578	N	N	0	N	00	N
170	20231101	160933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8290	80	2	0.97	186694370	22589	186.59	8210	8320	8170	10670	5750	8210	8264.55	1.23	0	5384	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	461	29.61	0.63	12	0.41	280.00	13154.00	11360	20230609	-27.02	8060	20231020	2.85	11360	-27.02	20230609	8060	2.85	20231020	11360	-27.02	20230609	8060	2.85	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
171	20231101	150934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8250	40	2	0.49	183950380	22258	183.86	8210	8320	8170	10670	5750	8210	8264.46	1.23	0	5384	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	458	29.46	0.63	12	0.40	280.00	13154.00	11360	20230609	-27.38	8060	20231020	2.36	11360	-27.38	20230609	8060	2.36	20231020	11360	-27.38	20230609	8060	2.36	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
172	20231101	140925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8310	100	2	1.22	166904070	20195	166.82	8210	8320	8170	10670	5750	8210	8264.62	1.23	0	5217	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	462	29.68	0.63	12	0.36	280.00	13154.00	11360	20230609	-26.85	8060	20231020	3.10	11360	-26.85	20230609	8060	3.10	20231020	11360	-26.85	20230609	8060	3.10	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
173	20231101	130933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8320	110	2	1.34	160678870	19445	160.62	8210	8320	8170	10670	5750	8210	8263.25	1.23	0	5147	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	462	29.71	0.63	12	0.35	280.00	13154.00	11360	20230609	-26.76	8060	20231020	3.23	11360	-26.76	20230609	8060	3.23	20231020	11360	-26.76	20230609	8060	3.23	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
174	20231101	120956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8300	90	2	1.10	138316010	16752	138.38	8210	8320	8170	10670	5750	8210	8256.69	1.23	0	3730	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	461	29.64	0.63	12	0.30	280.00	13154.00	11360	20230609	-26.94	8060	20231020	2.98	11360	-26.94	20230609	8060	2.98	20231020	11360	-26.94	20230609	8060	2.98	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
175	20231101	111004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8260	50	2	0.61	63550520	7725	63.81	8210	8320	8170	10670	5750	8210	8226.60	1.23	0	2500	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	459	29.50	0.63	12	0.14	280.00	13154.00	11360	20230609	-27.29	8060	20231020	2.48	11360	-27.29	20230609	8060	2.48	20231020	11360	-27.29	20230609	8060	2.48	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
176	20231101	100947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8320	110	2	1.34	43207230	5254	43.40	8210	8320	8170	10670	5750	8210	8223.68	1.23	0	2325	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	462	29.71	0.63	12	0.09	280.00	13154.00	11360	20230609	-26.76	8060	20231020	3.23	11360	-26.76	20230609	8060	3.23	20231020	11360	-26.76	20230609	8060	3.23	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N
177	20231101	090949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8230	20	2	0.24	17280750	2105	17.39	8210	8250	8180	10670	5750	8210	8209.38	1.23	0	1388	8623	8416	8243	8036	7863	8330	7950	28	2460	500	5740	10	1	5555243	457	29.39	0.63	12	0.04	280.00	13154.00	11360	20230609	-27.55	8060	20231020	2.11	11360	-27.55	20230609	8060	2.11	20231020	11360	-27.55	20230609	8060	2.11	20231020	1.45	N	318410	500	27 억		68175	N	N	0	N	00	N