KissMeData/365900/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4045	-110	5	-2.65	60490410	14854	259.50	4115	4115	4030	5400	2910	4155	4072.34	1.22	-688	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	296	21.18	0.60	12	0.20	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
3	20231130	151253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4085	-70	5	-1.68	50947910	12499	218.36	4115	4115	4030	5400	2910	4155	4076.16	1.22	-415	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	299	21.39	0.61	12	0.17	191.00	6716.00	9170	20230105	-55.45	3730	20231027	9.52	9170	-55.45	20230105	3730	9.52	20231027	9170	-55.45	20230105	3730	9.52	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
4	20231130	141250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4080	-75	5	-1.81	49715550	12197	213.09	4115	4115	4030	5400	2910	4155	4076.05	1.22	-247	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	298	21.36	0.61	12	0.17	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
5	20231130	131250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4100	-55	5	-1.32	48232855	11834	206.74	4115	4115	4030	5400	2910	4155	4075.79	1.22	-335	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	300	21.47	0.61	12	0.16	191.00	6716.00	9170	20230105	-55.29	3730	20231027	9.92	9170	-55.29	20230105	3730	9.92	20231027	9170	-55.29	20230105	3730	9.92	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
6	20231130	121305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4075	-80	5	-1.93	47040655	11542	201.64	4115	4115	4030	5400	2910	4155	4075.61	1.22	-291	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	298	21.34	0.61	12	0.16	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
7	20231130	111258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4065	-90	5	-2.17	43775085	10740	187.63	4115	4115	4030	5400	2910	4155	4075.89	1.22	-120	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	297	21.28	0.61	12	0.15	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
8	20231130	101251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4030	-125	5	-3.01	38566675	9462	165.30	4115	4115	4030	5400	2910	4155	4075.95	1.22	867	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	295	21.10	0.60	12	0.13	191.00	6716.00	9170	20230105	-56.05	3730	20231027	8.04	9170	-56.05	20230105	3730	8.04	20231027	9170	-56.05	20230105	3730	8.04	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
9	20231130	091251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4115	-40	5	-0.96	8498495	2068	36.13	4115	4115	4100	5400	2910	4155	4109.52	1.22	-256	4285	4220	4165	4100	4045	4192	4072	37	1245	500	2570	5	1	7310300	301	21.54	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.13	3730	20231027	10.32	9170	-55.13	20230105	3730	10.32	20231027	9170	-55.13	20230105	3730	10.32	20231027	1.60	N	365900	500	36 억	89457	N	N	N	N
10	20231129	161244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4155	-55	5	-1.31	23914635	5724	68.43	4210	4230	4110	5470	2950	4210	4177.96	1.24	-1377	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	304	21.75	0.62	12	0.08	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
11	20231129	151256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4160	-50	5	-1.19	17437835	4167	49.81	4210	4230	4110	5470	2950	4210	4184.75	1.24	-1096	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	304	21.78	0.62	12	0.06	191.00	6716.00	9170	20230105	-54.63	3730	20231027	11.53	9170	-54.63	20230105	3730	11.53	20231027	9170	-54.63	20230105	3730	11.53	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
12	20231129	141248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4160	-50	5	-1.19	16806195	4016	48.01	4210	4230	4110	5470	2950	4210	4184.81	1.24	-1054	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	304	21.78	0.62	12	0.05	191.00	6716.00	9170	20230105	-54.63	3730	20231027	11.53	9170	-54.63	20230105	3730	11.53	20231027	9170	-54.63	20230105	3730	11.53	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
13	20231129	131250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4210	0	3	0.00	15593330	3727	44.55	4210	4230	4110	5470	2950	4210	4183.88	1.24	-840	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	308	22.04	0.63	12	0.05	191.00	6716.00	9170	20230105	-54.09	3730	20231027	12.87	9170	-54.09	20230105	3730	12.87	20231027	9170	-54.09	20230105	3730	12.87	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
14	20231129	121251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4175	-35	5	-0.83	14051640	3358	40.14	4210	4230	4110	5470	2950	4210	4184.53	1.24	-583	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	305	21.86	0.62	12	0.05	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
15	20231129	111252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4175	-35	5	-0.83	3396305	811	9.70	4210	4225	4110	5470	2950	4210	4187.80	1.24	-188	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	305	21.86	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
16	20231129	101248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4200	-10	5	-0.24	2533900	606	7.24	4210	4210	4110	5470	2950	4210	4181.35	1.24	-131	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	307	21.99	0.63	12	0.01	191.00	6716.00	9170	20230105	-54.20	3730	20231027	12.60	9170	-54.20	20230105	3730	12.60	20231027	9170	-54.20	20230105	3730	12.60	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
17	20231129	091243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4200	-10	5	-0.24	1908670	457	5.46	4210	4210	4110	5470	2950	4210	4176.52	1.24	-126	4283	4246	4228	4191	4173	4237	4182	37	1260	500	2610	5	1	7310300	307	21.99	0.63	12	0.01	191.00	6716.00	9170	20230105	-54.20	3730	20231027	12.60	9170	-54.20	20230105	3730	12.60	20231027	9170	-54.20	20230105	3730	12.60	20231027	1.47	N	365900	500	36 억	90845	N	N	N	N
18	20231128	161243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4210	-45	5	-1.06	35324515	8365	38.58	4250	4265	4210	5530	2980	4255	4222.89	1.25	-586	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	308	22.04	0.63	12	0.11	191.00	6716.00	9170	20230105	-54.09	3730	20231027	12.87	9170	-54.09	20230105	3730	12.87	20231027	9170	-54.09	20230105	3730	12.87	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
19	20231128	151118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4220	-35	5	-0.82	33501565	7932	36.59	4250	4265	4210	5530	2980	4255	4223.60	1.25	-514	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	308	22.09	0.63	12	0.11	191.00	6716.00	9170	20230105	-53.98	3730	20231027	13.14	9170	-53.98	20230105	3730	13.14	20231027	9170	-53.98	20230105	3730	13.14	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
20	20231128	141240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4210	-45	5	-1.06	31234030	7394	34.10	4250	4265	4210	5530	2980	4255	4224.24	1.25	-371	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	308	22.04	0.63	12	0.10	191.00	6716.00	9170	20230105	-54.09	3730	20231027	12.87	9170	-54.09	20230105	3730	12.87	20231027	9170	-54.09	20230105	3730	12.87	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
21	20231128	131236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4250	-5	5	-0.12	13749955	3251	14.99	4250	4265	4210	5530	2980	4255	4229.45	1.25	120	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	311	22.25	0.63	12	0.04	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
22	20231128	121242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4230	-25	5	-0.59	13127385	3104	14.32	4250	4265	4210	5530	2980	4255	4229.18	1.25	146	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	309	22.15	0.63	12	0.04	191.00	6716.00	9170	20230105	-53.87	3730	20231027	13.40	9170	-53.87	20230105	3730	13.40	20231027	9170	-53.87	20230105	3730	13.40	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
23	20231128	111243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4230	-25	5	-0.59	12615620	2983	13.76	4250	4265	4210	5530	2980	4255	4229.17	1.25	145	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	309	22.15	0.63	12	0.04	191.00	6716.00	9170	20230105	-53.87	3730	20231027	13.40	9170	-53.87	20230105	3730	13.40	20231027	9170	-53.87	20230105	3730	13.40	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
24	20231128	101238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4210	-45	5	-1.06	9920645	2344	10.81	4250	4265	4210	5530	2980	4255	4232.36	1.25	200	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	308	22.04	0.63	12	0.03	191.00	6716.00	9170	20230105	-54.09	3730	20231027	12.87	9170	-54.09	20230105	3730	12.87	20231027	9170	-54.09	20230105	3730	12.87	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
25	20231128	091238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4235	-20	5	-0.47	7095560	1677	7.73	4250	4250	4220	5530	2980	4255	4231.10	1.25	109	4455	4355	4215	4115	3975	4405	4165	37	1275	500	2630	5	1	7310300	310	22.17	0.63	12	0.02	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.47	N	365900	500	36 억	91442	N	N	N	N
26	20231127	161229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4255	160	2	3.91	90374835	21681	265.34	4100	4315	4075	5320	2870	4095	4168.39	1.28	-1924	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	311	22.28	0.63	12	0.30	191.00	6716.00	9170	20230105	-53.60	3730	20231027	14.08	9170	-53.60	20230105	3730	14.08	20231027	9170	-53.60	20230105	3730	14.08	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
27	20231127	151242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4155	60	2	1.47	87057920	20899	255.77	4100	4315	4075	5320	2870	4095	4165.65	1.28	-1839	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	304	21.75	0.62	12	0.29	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
28	20231127	141239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4250	155	2	3.79	54184835	13049	159.70	4100	4250	4075	5320	2870	4095	4152.41	1.28	-1064	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	311	22.25	0.63	12	0.18	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
29	20231127	131243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4205	110	2	2.69	44874390	10844	132.71	4100	4220	4075	5320	2870	4095	4138.18	1.28	-792	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	307	22.02	0.63	12	0.15	191.00	6716.00	9170	20230105	-54.14	3730	20231027	12.73	9170	-54.14	20230105	3730	12.73	20231027	9170	-54.14	20230105	3730	12.73	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
30	20231127	121248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4220	125	2	3.05	35835180	8688	106.33	4100	4220	4075	5320	2870	4095	4124.68	1.28	-755	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	308	22.09	0.63	12	0.12	191.00	6716.00	9170	20230105	-53.98	3730	20231027	13.14	9170	-53.98	20230105	3730	13.14	20231027	9170	-53.98	20230105	3730	13.14	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
31	20231127	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4115	20	2	0.49	27902770	6786	83.05	4100	4145	4075	5320	2870	4095	4111.81	1.28	-421	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	301	21.54	0.61	12	0.09	191.00	6716.00	9170	20230105	-55.13	3730	20231027	10.32	9170	-55.13	20230105	3730	10.32	20231027	9170	-55.13	20230105	3730	10.32	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
32	20231127	101224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4090	-5	5	-0.12	9270965	2267	27.74	4100	4110	4075	5320	2870	4095	4089.53	1.28	-35	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	299	21.41	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
33	20231127	091228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4090	-5	5	-0.12	1191935	291	3.56	4100	4100	4090	5320	2870	4095	4096.00	1.28	-121	4185	4140	4105	4060	4025	4122	4042	37	1225	500	2530	5	1	7310300	299	21.41	0.61	12	0.00	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.61	N	365900	500	36 억	93377	N	N	N	N
34	20231124	161221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4095	-50	5	-1.21	31401480	7675	37.39	4150	4150	4070	5380	2905	4145	4091.18	1.28	-435	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	299	21.44	0.61	12	0.10	191.00	6716.00	9170	20230105	-55.34	3730	20231027	9.79	9170	-55.34	20230105	3730	9.79	20231027	9170	-55.34	20230105	3730	9.79	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
35	20231124	151229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4085	-60	5	-1.45	28997340	7088	34.53	4150	4150	4070	5380	2905	4145	4091.05	1.28	-463	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	299	21.39	0.61	12	0.10	191.00	6716.00	9170	20230105	-55.45	3730	20231027	9.52	9170	-55.45	20230105	3730	9.52	20231027	9170	-55.45	20230105	3730	9.52	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
36	20231124	141226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4090	-55	5	-1.33	24608520	6015	29.31	4150	4150	4070	5380	2905	4145	4091.19	1.28	-297	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	299	21.41	0.61	12	0.08	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
37	20231124	131223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4095	-50	5	-1.21	24309905	5942	28.95	4150	4150	4070	5380	2905	4145	4091.20	1.28	-233	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	299	21.44	0.61	12	0.08	191.00	6716.00	9170	20230105	-55.34	3730	20231027	9.79	9170	-55.34	20230105	3730	9.79	20231027	9170	-55.34	20230105	3730	9.79	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
38	20231124	121231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4090	-55	5	-1.33	23793555	5816	28.34	4150	4150	4070	5380	2905	4145	4091.05	1.28	-275	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	299	21.41	0.61	12	0.08	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
39	20231124	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4090	-55	5	-1.33	10079060	2452	11.95	4150	4150	4070	5380	2905	4145	4110.55	1.28	94	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	299	21.41	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
40	20231124	101230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4105	-40	5	-0.97	9669405	2352	11.46	4150	4150	4070	5380	2905	4145	4111.14	1.28	2	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	300	21.49	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.23	3730	20231027	10.05	9170	-55.23	20230105	3730	10.05	20231027	9170	-55.23	20230105	3730	10.05	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
41	20231124	091222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4110	-35	5	-0.84	3533580	856	4.17	4150	4150	4100	5380	2905	4145	4128.01	1.28	18	4328	4236	4148	4056	3968	4192	4012	37	1235	500	2560	5	1	7310300	300	21.52	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.18	3730	20231027	10.19	9170	-55.18	20230105	3730	10.19	20231027	9170	-55.18	20230105	3730	10.19	20231027	1.57	N	365900	500	36 억	93823	N	N	N	N
42	20231123	161205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4145	-50	5	-1.19	85125960	20520	148.60	4195	4240	4060	5450	2940	4195	4148.44	1.29	-825	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	303	21.70	0.62	12	0.28	191.00	6716.00	9170	20230105	-54.80	3730	20231027	11.13	9170	-54.80	20230105	3730	11.13	20231027	9170	-54.80	20230105	3730	11.13	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
43	20231123	151248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4100	-95	5	-2.26	83444995	20114	145.66	4195	4240	4060	5450	2940	4195	4148.60	1.29	-760	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	300	21.47	0.61	12	0.28	191.00	6716.00	9170	20230105	-55.29	3730	20231027	9.92	9170	-55.29	20230105	3730	9.92	20231027	9170	-55.29	20230105	3730	9.92	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
44	20231123	141248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4175	-20	5	-0.48	62330865	14984	108.51	4195	4240	4145	5450	2940	4195	4159.83	1.29	-23	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	305	21.86	0.62	12	0.20	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
45	20231123	131247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4190	-5	5	-0.12	53268490	12805	92.73	4195	4240	4145	5450	2940	4195	4159.98	1.29	355	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	306	21.94	0.62	12	0.18	191.00	6716.00	9170	20230105	-54.31	3730	20231027	12.33	9170	-54.31	20230105	3730	12.33	20231027	9170	-54.31	20230105	3730	12.33	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
46	20231123	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4175	-20	5	-0.48	49392165	11877	86.01	4195	4240	4145	5450	2940	4195	4158.64	1.29	354	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	305	21.86	0.62	12	0.16	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
47	20231123	111259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4180	-15	5	-0.36	49120835	11812	85.54	4195	4240	4145	5450	2940	4195	4158.55	1.29	333	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	306	21.88	0.62	12	0.16	191.00	6716.00	9170	20230105	-54.42	3730	20231027	12.06	9170	-54.42	20230105	3730	12.06	20231027	9170	-54.42	20230105	3730	12.06	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
48	20231123	101231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4185	-10	5	-0.24	6847890	1627	11.78	4195	4240	4175	5450	2940	4195	4208.91	1.29	-73	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	306	21.91	0.62	12	0.02	191.00	6716.00	9170	20230105	-54.36	3730	20231027	12.20	9170	-54.36	20230105	3730	12.20	20231027	9170	-54.36	20230105	3730	12.20	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
49	20231123	091224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4230	35	2	0.83	4537555	1076	7.79	4195	4240	4195	5450	2940	4195	4217.06	1.29	-6	4265	4230	4165	4130	4065	4247	4147	37	1255	500	2600	5	1	7310300	309	22.15	0.63	12	0.01	191.00	6716.00	9170	20230105	-53.87	3730	20231027	13.40	9170	-53.87	20230105	3730	13.40	20231027	9170	-53.87	20230105	3730	13.40	20231027	1.41	N	365900	500	36 억	94659	N	N	N	N
50	20231122	161139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4195	105	2	2.57	57394760	13809	37.73	4115	4200	4100	5310	2865	4090	4156.33	1.32	-1927	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	307	21.96	0.62	12	0.19	191.00	6716.00	9170	20230105	-54.25	3730	20231027	12.47	9170	-54.25	20230105	3730	12.47	20231027	9170	-54.25	20230105	3730	12.47	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
51	20231122	151205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4185	95	2	2.32	55977120	13471	36.81	4115	4200	4100	5310	2865	4090	4155.38	1.32	-1899	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	306	21.91	0.62	12	0.18	191.00	6716.00	9170	20230105	-54.36	3730	20231027	12.20	9170	-54.36	20230105	3730	12.20	20231027	9170	-54.36	20230105	3730	12.20	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
52	20231122	141155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4170	80	2	1.96	37407055	9035	24.69	4115	4175	4100	5310	2865	4090	4140.24	1.32	-1452	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	305	21.83	0.62	12	0.12	191.00	6716.00	9170	20230105	-54.53	3730	20231027	11.80	9170	-54.53	20230105	3730	11.80	20231027	9170	-54.53	20230105	3730	11.80	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
53	20231122	131233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4145	55	2	1.34	29244615	7075	19.33	4115	4160	4100	5310	2865	4090	4133.51	1.32	-1040	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	303	21.70	0.62	12	0.10	191.00	6716.00	9170	20230105	-54.80	3730	20231027	11.13	9170	-54.80	20230105	3730	11.13	20231027	9170	-54.80	20230105	3730	11.13	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
54	20231122	121242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4145	55	2	1.34	23886015	5784	15.81	4115	4155	4100	5310	2865	4090	4129.67	1.32	-852	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	303	21.70	0.62	12	0.08	191.00	6716.00	9170	20230105	-54.80	3730	20231027	11.13	9170	-54.80	20230105	3730	11.13	20231027	9170	-54.80	20230105	3730	11.13	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
55	20231122	111335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4140	50	2	1.22	18703780	4531	12.38	4115	4155	4100	5310	2865	4090	4127.96	1.32	-765	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	303	21.68	0.62	12	0.06	191.00	6716.00	9170	20230105	-54.85	3730	20231027	10.99	9170	-54.85	20230105	3730	10.99	20231027	9170	-54.85	20230105	3730	10.99	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
56	20231122	101254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4130	40	2	0.98	16909965	4098	11.20	4115	4155	4100	5310	2865	4090	4126.39	1.32	-730	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	302	21.62	0.61	12	0.06	191.00	6716.00	9170	20230105	-54.96	3730	20231027	10.72	9170	-54.96	20230105	3730	10.72	20231027	9170	-54.96	20230105	3730	10.72	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
57	20231122	091201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4155	65	2	1.59	3804770	924	2.52	4115	4155	4100	5310	2865	4090	4117.72	1.32	-58	4176	4132	4076	4032	3976	4105	4005	37	1220	500	2530	5	1	7310300	304	21.75	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.42	N	365900	500	36 억	96581	N	N	N	N
58	20231121	161155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4090	-15	5	-0.37	147178060	36385	364.87	4100	4120	4020	5330	2875	4105	4045.02	1.32	96	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	299	21.41	0.61	12	0.50	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
59	20231121	151200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4080	-25	5	-0.61	142565775	35259	353.58	4100	4100	4020	5330	2875	4105	4043.39	1.32	59	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	298	21.36	0.61	12	0.48	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
60	20231121	141142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4075	-30	5	-0.73	132712715	32839	329.31	4100	4100	4020	5330	2875	4105	4041.31	1.32	208	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	298	21.34	0.61	12	0.45	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
61	20231121	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4060	-45	5	-1.10	126269225	31254	313.42	4100	4100	4020	5330	2875	4105	4040.10	1.32	458	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	297	21.26	0.60	12	0.43	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
62	20231121	121134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4075	-30	5	-0.73	123412645	30552	306.38	4100	4100	4020	5330	2875	4105	4039.43	1.32	672	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	298	21.34	0.61	12	0.42	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
63	20231121	111127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4060	-45	5	-1.10	103581045	25685	257.57	4100	4100	4020	5330	2875	4105	4032.74	1.32	2852	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	297	21.26	0.60	12	0.35	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
64	20231121	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4025	-80	5	-1.95	37123175	9187	92.13	4100	4100	4020	5330	2875	4105	4040.84	1.32	3193	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	294	21.07	0.60	12	0.13	191.00	6716.00	9170	20230105	-56.11	3730	20231027	7.91	9170	-56.11	20230105	3730	7.91	20231027	9170	-56.11	20230105	3730	7.91	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
65	20231121	091117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4070	-35	5	-0.85	3826440	934	9.37	4100	4100	4060	5330	2875	4105	4096.83	1.32	-99	4291	4197	4101	4007	3911	4245	4055	37	1225	500	2540	5	1	7310300	298	21.31	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.62	3730	20231027	9.12	9170	-55.62	20230105	3730	9.12	20231027	9170	-55.62	20230105	3730	9.12	20231027	1.45	N	365900	500	36 억	96496	N	N	N	N
66	20231120	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4105	105	2	2.62	40877125	9944	12.00	4015	4195	4005	5200	2800	4000	4110.74	1.32	180	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	300	21.49	0.61	12	0.14	191.00	6716.00	9170	20230105	-55.23	3730	20231027	10.05	9170	-55.23	20230105	3730	10.05	20231027	9170	-55.23	20230105	3730	10.05	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
67	20231120	151134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4140	140	2	3.50	39018440	9492	11.45	4015	4195	4005	5200	2800	4000	4110.67	1.32	260	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	303	21.68	0.62	12	0.13	191.00	6716.00	9170	20230105	-54.85	3730	20231027	10.99	9170	-54.85	20230105	3730	10.99	20231027	9170	-54.85	20230105	3730	10.99	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
68	20231120	141134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4145	145	2	3.62	33373485	8126	9.80	4015	4195	4005	5200	2800	4000	4107.00	1.32	218	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	303	21.70	0.62	12	0.11	191.00	6716.00	9170	20230105	-54.80	3730	20231027	11.13	9170	-54.80	20230105	3730	11.13	20231027	9170	-54.80	20230105	3730	11.13	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
69	20231120	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4150	150	2	3.75	31639030	7708	9.30	4015	4195	4005	5200	2800	4000	4104.70	1.32	266	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	303	21.73	0.62	12	0.11	191.00	6716.00	9170	20230105	-54.74	3730	20231027	11.26	9170	-54.74	20230105	3730	11.26	20231027	9170	-54.74	20230105	3730	11.26	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
70	20231120	121130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4150	150	2	3.75	23416790	5731	6.91	4015	4160	4005	5200	2800	4000	4085.99	1.32	192	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	303	21.73	0.62	12	0.08	191.00	6716.00	9170	20230105	-54.74	3730	20231027	11.26	9170	-54.74	20230105	3730	11.26	20231027	9170	-54.74	20230105	3730	11.26	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
71	20231120	111122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4155	155	2	3.88	19202325	4712	5.68	4015	4160	4005	5200	2800	4000	4075.20	1.32	459	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	304	21.75	0.62	12	0.06	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
72	20231120	101121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4100	100	2	2.50	8998360	2227	2.69	4015	4125	4005	5200	2800	4000	4040.57	1.32	548	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	300	21.47	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.29	3730	20231027	9.92	9170	-55.29	20230105	3730	9.92	20231027	9170	-55.29	20230105	3730	9.92	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
73	20231120	091132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4005	5	2	0.12	2084145	519	0.63	4015	4030	4005	5200	2800	4000	4015.69	1.32	90	4530	4265	4035	3770	3540	4397	3902	37	1200	500	2480	5	1	7310300	293	20.97	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.32	3730	20231027	7.37	9170	-56.32	20230105	3730	7.37	20231027	9170	-56.32	20230105	3730	7.37	20231027	1.51	N	365900	500	36 억	96327	N	N	N	N
74	20231117	161157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4000	190	2	4.99	336386010	82436	736.17	3805	4300	3805	4950	2670	3810	4080.57	1.29	1680	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	292	20.94	0.60	12	1.13	191.00	6716.00	9170	20230105	-56.38	3730	20231027	7.24	9170	-56.38	20230105	3730	7.24	20231027	9170	-56.38	20230105	3730	7.24	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
75	20231117	151204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	150	2	3.94	330802475	81032	723.63	3805	4300	3805	4950	2670	3810	4082.37	1.29	1775	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	289	20.73	0.59	12	1.11	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
76	20231117	141157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	130	2	3.41	314418825	76877	686.52	3805	4300	3805	4950	2670	3810	4089.89	1.29	2029	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	288	20.63	0.59	12	1.05	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
77	20231117	131155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3990	180	2	4.72	310105990	75790	676.82	3805	4300	3805	4950	2670	3810	4091.65	1.29	2064	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	292	20.89	0.59	12	1.04	191.00	6716.00	9170	20230105	-56.49	3730	20231027	6.97	9170	-56.49	20230105	3730	6.97	20231027	9170	-56.49	20230105	3730	6.97	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
78	20231117	121158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3915	105	2	2.76	301521330	73620	657.44	3805	4300	3805	4950	2670	3810	4095.64	1.29	2621	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	286	20.50	0.58	12	1.01	191.00	6716.00	9170	20230105	-57.31	3730	20231027	4.96	9170	-57.31	20230105	3730	4.96	20231027	9170	-57.31	20230105	3730	4.96	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
79	20231117	111205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3905	95	2	2.49	292794665	71389	637.52	3805	4300	3805	4950	2670	3810	4101.40	1.29	2586	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	285	20.45	0.58	12	0.98	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
80	20231117	101200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4065	255	2	6.69	58633015	14654	130.86	3805	4150	3805	4950	2670	3810	4001.16	1.29	107	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	297	21.28	0.61	12	0.20	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
81	20231117	091200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3815	5	2	0.13	4439400	1166	10.41	3805	3820	3805	4950	2670	3810	3807.38	1.29	93	3986	3897	3826	3737	3666	3862	3702	37	1140	500	2360	5	1	7310300	279	19.97	0.57	12	0.02	191.00	6716.00	9170	20230105	-58.40	3730	20231027	2.28	9170	-58.40	20230105	3730	2.28	20231027	9170	-58.40	20230105	3730	2.28	20231027	1.52	N	365900	500	36 억	94658	N	N	N	N
82	20231116	161157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3840	-25	5	-0.65	39031145	10126	88.76	3885	3915	3755	5020	2710	3865	3854.55	1.31	-925	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	281	20.10	0.57	12	0.14	191.00	6716.00	9170	20230105	-58.12	3730	20231027	2.95	9170	-58.12	20230105	3730	2.95	20231027	9170	-58.12	20230105	3730	2.95	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
83	20231116	151150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3910	45	2	1.16	14011875	3613	31.67	3885	3915	3865	5020	2710	3865	3878.18	1.31	-52	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	286	20.47	0.58	12	0.05	191.00	6716.00	9170	20230105	-57.36	3730	20231027	4.83	9170	-57.36	20230105	3730	4.83	20231027	9170	-57.36	20230105	3730	4.83	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
84	20231116	141127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3905	40	2	1.03	13632790	3516	30.82	3885	3905	3865	5020	2710	3865	3877.36	1.31	-60	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	285	20.45	0.58	12	0.05	191.00	6716.00	9170	20230105	-57.42	3730	20231027	4.69	9170	-57.42	20230105	3730	4.69	20231027	9170	-57.42	20230105	3730	4.69	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
85	20231116	131150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3880	15	2	0.39	6052285	1562	13.69	3885	3905	3865	5020	2710	3865	3874.70	1.31	97	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	284	20.31	0.58	12	0.02	191.00	6716.00	9170	20230105	-57.69	3730	20231027	4.02	9170	-57.69	20230105	3730	4.02	20231027	9170	-57.69	20230105	3730	4.02	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
86	20231116	121151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3870	5	2	0.13	4751455	1226	10.75	3885	3905	3865	5020	2710	3865	3875.58	1.31	74	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	283	20.26	0.58	12	0.02	191.00	6716.00	9170	20230105	-57.80	3730	20231027	3.75	9170	-57.80	20230105	3730	3.75	20231027	9170	-57.80	20230105	3730	3.75	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
87	20231116	111151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	10	2	0.26	2073205	535	4.69	3885	3905	3865	5020	2710	3865	3875.15	1.31	127	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	283	20.29	0.58	12	0.01	191.00	6716.00	9170	20230105	-57.74	3730	20231027	3.89	9170	-57.74	20230105	3730	3.89	20231027	9170	-57.74	20230105	3730	3.89	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
88	20231116	101150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3870	5	2	0.13	449635	116	1.02	3885	3905	3865	5020	2710	3865	3876.16	1.31	53	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	283	20.26	0.58	12	0.00	191.00	6716.00	9170	20230105	-57.80	3730	20231027	3.75	9170	-57.80	20230105	3730	3.75	20231027	9170	-57.80	20230105	3730	3.75	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
89	20231116	091156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3865	0	3	0.00	0	0	0.00	0	0	0	5020	2710	3865	0.00	1.31	0	3938	3901	3833	3796	3728	3920	3815	37	1155	500	2390	5	1	7310300	283	20.24	0.58	12	0.00	191.00	6716.00	9170	20230105	-57.85	3730	20231027	3.62	9170	-57.85	20230105	3730	3.62	20231027	9170	-57.85	20230105	3730	3.62	20231027	1.38	N	365900	500	36 억	95709	N	N	N	N
90	20231115	161028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3865	105	2	2.79	43527005	11408	57.79	3785	3870	3765	4885	2635	3760	3815.48	1.30	76	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	283	20.24	0.58	12	0.16	191.00	6716.00	9170	20230105	-57.85	3730	20231027	3.62	9170	-57.85	20230105	3730	3.62	20231027	9170	-57.85	20230105	3730	3.62	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
91	20231115	151212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3850	90	2	2.39	42720560	11199	56.73	3785	3870	3765	4885	2635	3760	3814.68	1.30	97	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	281	20.16	0.57	12	0.15	191.00	6716.00	9170	20230105	-58.02	3730	20231027	3.22	9170	-58.02	20230105	3730	3.22	20231027	9170	-58.02	20230105	3730	3.22	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
92	20231115	141208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	60	2	1.60	33795955	8888	45.03	3785	3865	3765	4885	2635	3760	3802.43	1.30	501	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	279	20.00	0.57	12	0.12	191.00	6716.00	9170	20230105	-58.34	3730	20231027	2.41	9170	-58.34	20230105	3730	2.41	20231027	9170	-58.34	20230105	3730	2.41	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
93	20231115	131209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3830	70	2	1.86	29996385	7893	39.98	3785	3865	3765	4885	2635	3760	3800.38	1.30	403	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	280	20.05	0.57	12	0.11	191.00	6716.00	9170	20230105	-58.23	3730	20231027	2.68	9170	-58.23	20230105	3730	2.68	20231027	9170	-58.23	20230105	3730	2.68	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
94	20231115	121210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3815	55	2	1.46	29230400	7693	38.97	3785	3865	3765	4885	2635	3760	3799.61	1.30	475	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	279	19.97	0.57	12	0.11	191.00	6716.00	9170	20230105	-58.40	3730	20231027	2.28	9170	-58.40	20230105	3730	2.28	20231027	9170	-58.40	20230105	3730	2.28	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
95	20231115	111225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3865	105	2	2.79	22631005	5966	30.22	3785	3865	3765	4885	2635	3760	3793.33	1.30	507	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	283	20.24	0.58	12	0.08	191.00	6716.00	9170	20230105	-57.85	3730	20231027	3.62	9170	-57.85	20230105	3730	3.62	20231027	9170	-57.85	20230105	3730	3.62	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
96	20231115	101215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	50	2	1.33	17304010	4572	23.16	3785	3820	3765	4885	2635	3760	3784.78	1.30	806	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	279	19.95	0.57	12	0.06	191.00	6716.00	9170	20230105	-58.45	3730	20231027	2.14	9170	-58.45	20230105	3730	2.14	20231027	9170	-58.45	20230105	3730	2.14	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
97	20231115	091204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3785	25	2	0.66	9289995	2454	12.43	3785	3820	3770	4885	2635	3760	3785.65	1.30	344	3856	3807	3781	3732	3706	3795	3720	37	1125	500	2330	5	1	7310300	277	19.82	0.56	12	0.03	191.00	6716.00	9170	20230105	-58.72	3730	20231027	1.47	9170	-58.72	20230105	3730	1.47	20231027	9170	-58.72	20230105	3730	1.47	20231027	1.39	N	365900	500	36 억	95327	N	N	N	N
98	20231114	161145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3760	-40	5	-1.05	74182645	19690	321.47	3775	3830	3755	4940	2660	3800	3767.53	1.32	-1064	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	275	19.69	0.56	12	0.27	191.00	6716.00	9170	20230105	-59.00	3730	20231027	0.80	9170	-59.00	20230105	3730	0.80	20231027	9170	-59.00	20230105	3730	0.80	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
99	20231114	151152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3770	-30	5	-0.79	72822505	19329	315.58	3775	3830	3755	4940	2660	3800	3767.53	1.32	-879	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	276	19.74	0.56	12	0.26	191.00	6716.00	9170	20230105	-58.89	3730	20231027	1.07	9170	-58.89	20230105	3730	1.07	20231027	9170	-58.89	20230105	3730	1.07	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
100	20231114	141148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	0	3	0.00	63489240	16851	275.12	3775	3830	3755	4940	2660	3800	3767.68	1.32	-548	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	278	19.90	0.57	12	0.23	191.00	6716.00	9170	20230105	-58.56	3730	20231027	1.88	9170	-58.56	20230105	3730	1.88	20231027	9170	-58.56	20230105	3730	1.88	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
101	20231114	131150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3825	25	2	0.66	15079425	3977	64.93	3775	3830	3760	4940	2660	3800	3791.66	1.32	229	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	280	20.03	0.57	12	0.05	191.00	6716.00	9170	20230105	-58.29	3730	20231027	2.55	9170	-58.29	20230105	3730	2.55	20231027	9170	-58.29	20230105	3730	2.55	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
102	20231114	121153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3825	25	2	0.66	14960850	3946	64.42	3775	3830	3760	4940	2660	3800	3791.40	1.32	250	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	280	20.03	0.57	12	0.05	191.00	6716.00	9170	20230105	-58.29	3730	20231027	2.55	9170	-58.29	20230105	3730	2.55	20231027	9170	-58.29	20230105	3730	2.55	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
103	20231114	111203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	20	2	0.53	12902530	3408	55.64	3775	3820	3760	4940	2660	3800	3785.95	1.32	353	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	279	20.00	0.57	12	0.05	191.00	6716.00	9170	20230105	-58.34	3730	20231027	2.41	9170	-58.34	20230105	3730	2.41	20231027	9170	-58.34	20230105	3730	2.41	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
104	20231114	101151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	20	2	0.53	10816795	2860	46.69	3775	3820	3760	4940	2660	3800	3782.10	1.32	382	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	279	20.00	0.57	12	0.04	191.00	6716.00	9170	20230105	-58.34	3730	20231027	2.41	9170	-58.34	20230105	3730	2.41	20231027	9170	-58.34	20230105	3730	2.41	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
105	20231114	091137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3770	-30	5	-0.79	5491880	1458	23.80	3775	3775	3760	4940	2660	3800	3766.72	1.32	367	3913	3856	3828	3771	3743	3842	3757	37	1140	500	2350	5	1	7310300	276	19.74	0.56	12	0.02	191.00	6716.00	9170	20230105	-58.89	3730	20231027	1.07	9170	-58.89	20230105	3730	1.07	20231027	9170	-58.89	20230105	3730	1.07	20231027	1.39	N	365900	500	36 억	96404	N	N	N	N
106	20231113	161129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	-75	5	-1.94	23510700	6122	25.31	3875	3885	3800	5030	2715	3875	3840.37	1.35	-1958	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	278	19.90	0.57	12	0.08	191.00	6716.00	9170	20230105	-58.56	3730	20231027	1.88	9170	-58.56	20230105	3730	1.88	20231027	9170	-58.56	20230105	3730	1.88	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
107	20231113	151123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	-65	5	-1.68	18626160	4837	20.00	3875	3885	3810	5030	2715	3875	3850.77	1.35	-1786	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	279	19.95	0.57	12	0.07	191.00	6716.00	9170	20230105	-58.45	3730	20231027	2.14	9170	-58.45	20230105	3730	2.14	20231027	9170	-58.45	20230105	3730	2.14	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
108	20231113	141124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	-55	5	-1.42	13877085	3592	14.85	3875	3885	3820	5030	2715	3875	3863.33	1.35	-1367	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	279	20.00	0.57	12	0.05	191.00	6716.00	9170	20230105	-58.34	3730	20231027	2.41	9170	-58.34	20230105	3730	2.41	20231027	9170	-58.34	20230105	3730	2.41	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
109	20231113	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3835	-40	5	-1.03	12272580	3173	13.12	3875	3885	3835	5030	2715	3875	3867.82	1.35	-1133	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	280	20.08	0.57	12	0.04	191.00	6716.00	9170	20230105	-58.18	3730	20231027	2.82	9170	-58.18	20230105	3730	2.82	20231027	9170	-58.18	20230105	3730	2.82	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
110	20231113	121127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3840	-35	5	-0.90	11727335	3031	12.53	3875	3885	3840	5030	2715	3875	3869.13	1.35	-1006	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	281	20.10	0.57	12	0.04	191.00	6716.00	9170	20230105	-58.12	3730	20231027	2.95	9170	-58.12	20230105	3730	2.95	20231027	9170	-58.12	20230105	3730	2.95	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
111	20231113	111121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3860	-15	5	-0.39	7877345	2033	8.40	3875	3885	3855	5030	2715	3875	3874.74	1.35	-108	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	282	20.21	0.57	12	0.03	191.00	6716.00	9170	20230105	-57.91	3730	20231027	3.49	9170	-57.91	20230105	3730	3.49	20231027	9170	-57.91	20230105	3730	3.49	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
112	20231113	101119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	0	3	0.00	3860305	996	4.12	3875	3885	3875	5030	2715	3875	3875.81	1.35	-38	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	283	20.29	0.58	12	0.01	191.00	6716.00	9170	20230105	-57.74	3730	20231027	3.89	9170	-57.74	20230105	3730	3.89	20231027	9170	-57.74	20230105	3730	3.89	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
113	20231113	091128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	0	3	0.00	2844250	734	3.03	3875	3875	3875	5030	2715	3875	3875.00	1.35	-42	4028	3951	3913	3836	3798	3932	3817	37	1155	500	2400	5	1	7310300	283	20.29	0.58	12	0.01	191.00	6716.00	9170	20230105	-57.74	3730	20231027	3.89	9170	-57.74	20230105	3730	3.89	20231027	9170	-57.74	20230105	3730	3.89	20231027	1.39	N	365900	500	36 억	98374	N	N	N	N
114	20231110	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	-115	5	-2.88	95951760	24191	511.01	3990	3990	3875	5180	2795	3990	3966.39	1.40	-4228	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	283	20.29	0.58	12	0.33	191.00	6716.00	9170	20230105	-57.74	3730	20231027	3.89	9170	-57.74	20230105	3730	3.89	20231027	9170	-57.74	20230105	3730	3.89	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
115	20231110	151147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3900	-90	5	-2.26	94518495	23822	503.21	3990	3990	3900	5180	2795	3990	3967.67	1.40	-3968	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	285	20.42	0.58	12	0.33	191.00	6716.00	9170	20230105	-57.47	3730	20231027	4.56	9170	-57.47	20230105	3730	4.56	20231027	9170	-57.47	20230105	3730	4.56	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
116	20231110	141131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3930	-60	5	-1.50	86142210	21684	458.05	3990	3990	3930	5180	2795	3990	3972.59	1.40	-3166	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	287	20.58	0.59	12	0.30	191.00	6716.00	9170	20230105	-57.14	3730	20231027	5.36	9170	-57.14	20230105	3730	5.36	20231027	9170	-57.14	20230105	3730	5.36	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
117	20231110	131133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3950	-40	5	-1.00	80251870	20195	426.59	3990	3990	3950	5180	2795	3990	3973.82	1.40	-2417	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	289	20.68	0.59	12	0.28	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
118	20231110	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3950	-40	5	-1.00	25310930	6371	134.58	3990	3990	3950	5180	2795	3990	3972.75	1.40	-1895	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	289	20.68	0.59	12	0.09	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
119	20231110	111119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	-30	5	-0.75	11922285	3000	63.37	3990	3990	3955	5180	2795	3990	3973.92	1.40	-1368	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	289	20.73	0.59	12	0.04	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
120	20231110	101133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	-30	5	-0.75	8651335	2174	45.92	3990	3990	3955	5180	2795	3990	3979.30	1.40	-1330	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	289	20.73	0.59	12	0.03	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
121	20231110	091112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3990	0	3	0.00	5996445	1503	31.75	3990	3990	3975	5180	2795	3990	3989.64	1.40	-761	4046	4017	3961	3932	3876	4032	3947	37	1190	500	2470	5	1	7310300	292	20.89	0.59	12	0.02	191.00	6716.00	9170	20230105	-56.49	3730	20231027	6.97	9170	-56.49	20230105	3730	6.97	20231027	9170	-56.49	20230105	3730	6.97	20231027	1.39	N	365900	500	36 억	102614	N	N	N	N
122	20231109	161105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3990	45	2	1.14	17814330	4519	165.47	3980	3990	3905	5120	2765	3945	3941.89	1.41	-350	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	292	20.89	0.59	12	0.06	191.00	6716.00	9170	20230105	-56.49	3730	20231027	6.97	9170	-56.49	20230105	3730	6.97	20231027	9170	-56.49	20230105	3730	6.97	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
123	20231109	151105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3925	-20	5	-0.51	13367820	3404	124.64	3980	3980	3905	5120	2765	3945	3927.09	1.41	-112	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	287	20.55	0.58	12	0.05	191.00	6716.00	9170	20230105	-57.20	3730	20231027	5.23	9170	-57.20	20230105	3730	5.23	20231027	9170	-57.20	20230105	3730	5.23	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
124	20231109	141100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3925	-20	5	-0.51	12291870	3130	114.61	3980	3980	3905	5120	2765	3945	3927.12	1.41	-44	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	287	20.55	0.58	12	0.04	191.00	6716.00	9170	20230105	-57.20	3730	20231027	5.23	9170	-57.20	20230105	3730	5.23	20231027	9170	-57.20	20230105	3730	5.23	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
125	20231109	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	-5	5	-0.13	11954290	3044	111.46	3980	3980	3905	5120	2765	3945	3927.16	1.41	-46	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	288	20.63	0.59	12	0.04	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
126	20231109	121108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3925	-20	5	-0.51	10270775	2616	95.79	3980	3980	3905	5120	2765	3945	3926.14	1.41	67	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	287	20.55	0.58	12	0.04	191.00	6716.00	9170	20230105	-57.20	3730	20231027	5.23	9170	-57.20	20230105	3730	5.23	20231027	9170	-57.20	20230105	3730	5.23	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
127	20231109	111104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3925	-20	5	-0.51	9875260	2515	92.09	3980	3980	3905	5120	2765	3945	3926.54	1.41	77	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	287	20.55	0.58	12	0.03	191.00	6716.00	9170	20230105	-57.20	3730	20231027	5.23	9170	-57.20	20230105	3730	5.23	20231027	9170	-57.20	20230105	3730	5.23	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
128	20231109	101058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3910	-35	5	-0.89	9033365	2300	84.22	3980	3980	3905	5120	2765	3945	3927.55	1.41	-74	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	286	20.47	0.58	12	0.03	191.00	6716.00	9170	20230105	-57.36	3730	20231027	4.83	9170	-57.36	20230105	3730	4.83	20231027	9170	-57.36	20230105	3730	4.83	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
129	20231109	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3980	35	2	0.89	1174100	295	10.80	3980	3980	3980	5120	2765	3945	3980.00	1.41	-34	4025	3985	3960	3920	3895	3972	3907	37	1175	500	2440	5	1	7310300	291	20.84	0.59	12	0.00	191.00	6716.00	9170	20230105	-56.60	3730	20231027	6.70	9170	-56.60	20230105	3730	6.70	20231027	9170	-56.60	20230105	3730	6.70	20231027	1.39	N	365900	500	36 억	102975	N	N	N	N
130	20231108	161056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3945	-15	5	-0.38	10812315	2731	42.51	3960	4000	3935	5140	2775	3960	3959.10	1.41	-239	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	288	20.65	0.59	12	0.04	191.00	6716.00	9170	20230105	-56.98	3730	20231027	5.76	9170	-56.98	20230105	3730	5.76	20231027	9170	-56.98	20230105	3730	5.76	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
131	20231108	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3950	-10	5	-0.25	9995445	2524	39.29	3960	4000	3935	5140	2775	3960	3960.16	1.41	-159	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	289	20.68	0.59	12	0.03	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
132	20231108	141054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	0	3	0.00	6821090	1719	26.76	3960	4000	3940	5140	2775	3960	3968.06	1.41	48	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	289	20.73	0.59	12	0.02	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
133	20231108	131052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	0	3	0.00	4742870	1193	18.57	3960	4000	3960	5140	2775	3960	3975.58	1.41	61	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	289	20.73	0.59	12	0.02	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
134	20231108	121049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3990	30	2	0.76	3225635	810	12.61	3960	4000	3960	5140	2775	3960	3982.27	1.41	104	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	292	20.89	0.59	12	0.01	191.00	6716.00	9170	20230105	-56.49	3730	20231027	6.97	9170	-56.49	20230105	3730	6.97	20231027	9170	-56.49	20230105	3730	6.97	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
135	20231108	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3965	5	2	0.13	3026135	760	11.83	3960	4000	3960	5140	2775	3960	3981.76	1.41	104	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	290	20.76	0.59	12	0.01	191.00	6716.00	9170	20230105	-56.76	3730	20231027	6.30	9170	-56.76	20230105	3730	6.30	20231027	9170	-56.76	20230105	3730	6.30	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
136	20231108	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	10	2	0.25	2966280	745	11.60	3960	4000	3960	5140	2775	3960	3981.58	1.41	104	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	290	20.79	0.59	12	0.01	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
137	20231108	091053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4000	40	2	1.01	2226120	559	8.70	3960	4000	3960	5140	2775	3960	3982.33	1.41	96	4026	3992	3956	3922	3886	3975	3905	37	1180	500	2450	5	1	7310300	292	20.94	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.38	3730	20231027	7.24	9170	-56.38	20230105	3730	7.24	20231027	9170	-56.38	20230105	3730	7.24	20231027	1.40	N	365900	500	36 억	103225	N	N	N	N
138	20231107	161054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	0	3	0.00	25395950	6424	94.01	3980	3990	3920	5140	2775	3960	3953.29	1.45	-2858	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	289	20.73	0.59	12	0.09	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
139	20231107	151057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3945	-15	5	-0.38	22279925	5635	82.47	3980	3990	3920	5140	2775	3960	3953.85	1.45	-2801	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	288	20.65	0.59	12	0.08	191.00	6716.00	9170	20230105	-56.98	3730	20231027	5.76	9170	-56.98	20230105	3730	5.76	20231027	9170	-56.98	20230105	3730	5.76	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
140	20231107	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3955	-5	5	-0.13	21561870	5453	79.80	3980	3990	3920	5140	2775	3960	3954.13	1.45	-2686	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	289	20.71	0.59	12	0.07	191.00	6716.00	9170	20230105	-56.87	3730	20231027	6.03	9170	-56.87	20230105	3730	6.03	20231027	9170	-56.87	20230105	3730	6.03	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
141	20231107	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	10	2	0.25	21360715	5402	79.06	3980	3990	3920	5140	2775	3960	3954.22	1.45	-2667	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	290	20.79	0.59	12	0.07	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
142	20231107	121052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3935	-25	5	-0.63	17073425	4312	63.11	3980	3990	3935	5140	2775	3960	3959.51	1.45	-1619	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	288	20.60	0.59	12	0.06	191.00	6716.00	9170	20230105	-57.09	3730	20231027	5.50	9170	-57.09	20230105	3730	5.50	20231027	9170	-57.09	20230105	3730	5.50	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
143	20231107	111054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3975	15	2	0.38	12009990	3027	44.30	3980	3990	3950	5140	2775	3960	3967.62	1.45	-1455	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	291	20.81	0.59	12	0.04	191.00	6716.00	9170	20230105	-56.65	3730	20231027	6.57	9170	-56.65	20230105	3730	6.57	20231027	9170	-56.65	20230105	3730	6.57	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
144	20231107	101105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3955	-5	5	-0.13	11910630	3002	43.93	3980	3990	3950	5140	2775	3960	3967.56	1.45	-1455	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	289	20.71	0.59	12	0.04	191.00	6716.00	9170	20230105	-56.87	3730	20231027	6.03	9170	-56.87	20230105	3730	6.03	20231027	9170	-56.87	20230105	3730	6.03	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
145	20231107	091041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	10	2	0.25	11330855	2856	41.80	3980	3980	3950	5140	2775	3960	3967.39	1.45	-1413	4013	3986	3948	3921	3883	4000	3935	37	1180	500	2450	5	1	7310300	290	20.79	0.59	12	0.04	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.48	N	365900	500	36 억	106090	N	N	N	N
146	20231106	161029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	45	2	1.15	26462800	6733	43.12	3915	3975	3910	5080	2745	3915	3930.31	1.45	149	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	289	20.73	0.59	12	0.09	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
147	20231106	151035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	55	2	1.40	24664715	6279	40.22	3915	3975	3910	5080	2745	3915	3928.13	1.45	102	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	290	20.79	0.59	12	0.09	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
148	20231106	141029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	55	2	1.40	23954130	6100	39.07	3915	3975	3910	5080	2745	3915	3926.91	1.45	56	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	290	20.79	0.59	12	0.08	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
149	20231106	131038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	45	2	1.15	23113590	5888	37.71	3915	3975	3910	5080	2745	3915	3925.54	1.45	31	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	289	20.73	0.59	12	0.08	191.00	6716.00	9170	20230105	-56.82	3730	20231027	6.17	9170	-56.82	20230105	3730	6.17	20231027	9170	-56.82	20230105	3730	6.17	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
150	20231106	121036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3975	60	2	1.53	22507820	5735	36.73	3915	3975	3910	5080	2745	3915	3924.64	1.45	-5	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	291	20.81	0.59	12	0.08	191.00	6716.00	9170	20230105	-56.65	3730	20231027	6.57	9170	-56.65	20230105	3730	6.57	20231027	9170	-56.65	20230105	3730	6.57	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
151	20231106	111033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3950	35	2	0.89	21988300	5604	35.89	3915	3955	3910	5080	2745	3915	3923.68	1.45	-18	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	289	20.68	0.59	12	0.08	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
152	20231106	101008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	25	2	0.64	18426020	4702	30.12	3915	3955	3910	5080	2745	3915	3918.76	1.45	3	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	288	20.63	0.59	12	0.06	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
153	20231106	091032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3910	-5	5	-0.13	15448460	3946	25.27	3915	3930	3910	5080	2745	3915	3914.97	1.45	-38	4055	3985	3940	3870	3825	3962	3847	37	1165	500	2420	5	1	7310300	286	20.47	0.58	12	0.05	191.00	6716.00	9170	20230105	-57.36	3730	20231027	4.83	9170	-57.36	20230105	3730	4.83	20231027	9170	-57.36	20230105	3730	4.83	20231027	1.50	N	365900	500	36 억	105956	N	N	N	N
154	20231103	161021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3915	-120	5	-2.97	61749385	15613	456.65	4010	4010	3895	5240	2825	4035	3955.00	1.46	-4601	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	286	20.50	0.58	12	0.21	191.00	6716.00	9170	20230105	-57.31	3730	20231027	4.96	9170	-57.31	20230105	3730	4.96	20231027	9170	-57.31	20230105	3730	4.96	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
155	20231103	151016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3950	-85	5	-2.11	58807355	14862	434.69	4010	4010	3895	5240	2825	4035	3956.89	1.46	-4507	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	289	20.68	0.59	12	0.20	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
156	20231103	141017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3925	-110	5	-2.73	54105650	13669	399.80	4010	4010	3895	5240	2825	4035	3958.27	1.46	-3937	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	287	20.55	0.58	12	0.19	191.00	6716.00	9170	20230105	-57.20	3730	20231027	5.23	9170	-57.20	20230105	3730	5.23	20231027	9170	-57.20	20230105	3730	5.23	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
157	20231103	131016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3930	-105	5	-2.60	48385815	12215	357.27	4010	4010	3895	5240	2825	4035	3961.18	1.46	-3210	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	287	20.58	0.59	12	0.17	191.00	6716.00	9170	20230105	-57.14	3730	20231027	5.36	9170	-57.14	20230105	3730	5.36	20231027	9170	-57.14	20230105	3730	5.36	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
158	20231103	121014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4010	-25	5	-0.62	20169980	5034	147.24	4010	4010	3995	5240	2825	4035	4006.75	1.46	-3588	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	293	20.99	0.60	12	0.07	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
159	20231103	111024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4000	-35	5	-0.87	19549005	4879	142.70	4010	4010	3995	5240	2825	4035	4006.76	1.46	-3451	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	292	20.94	0.60	12	0.07	191.00	6716.00	9170	20230105	-56.38	3730	20231027	7.24	9170	-56.38	20230105	3730	7.24	20231027	9170	-56.38	20230105	3730	7.24	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
160	20231103	101004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4010	-25	5	-0.62	13477480	3361	98.30	4010	4010	4000	5240	2825	4035	4009.96	1.46	-3347	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	293	20.99	0.60	12	0.05	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
161	20231103	091010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4010	-25	5	-0.62	13244900	3303	96.61	4010	4010	4000	5240	2825	4035	4009.96	1.46	-3290	4125	4080	4045	4000	3965	4102	4022	37	1205	500	2500	5	1	7310300	293	20.99	0.60	12	0.05	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.51	N	365900	500	36 억	106981	N	N	N	N
162	20231102	161009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4035	30	2	0.75	13882520	3419	81.08	4030	4090	4010	5200	2805	4005	4060.57	1.47	-180	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	295	21.13	0.60	12	0.05	191.00	6716.00	9170	20230105	-56.00	3730	20231027	8.18	9170	-56.00	20230105	3730	8.18	20231027	9170	-56.00	20230105	3730	8.18	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
163	20231102	151020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4050	45	2	1.12	13041980	3211	76.14	4030	4090	4010	5200	2805	4005	4061.66	1.47	-155	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	296	21.20	0.60	12	0.04	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
164	20231102	141006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4080	75	2	1.87	12044825	2965	70.31	4030	4090	4010	5200	2805	4005	4062.34	1.47	-223	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	298	21.36	0.61	12	0.04	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
165	20231102	131008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4075	70	2	1.75	11222025	2763	65.52	4030	4090	4010	5200	2805	4005	4061.54	1.47	-141	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	298	21.34	0.61	12	0.04	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
166	20231102	121005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4080	75	2	1.87	4288150	1057	25.07	4030	4090	4010	5200	2805	4005	4056.91	1.47	132	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	298	21.36	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
167	20231102	111004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4085	80	2	2.00	3585040	884	20.96	4030	4090	4010	5200	2805	4005	4055.48	1.47	168	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	299	21.39	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.45	3730	20231027	9.52	9170	-55.45	20230105	3730	9.52	20231027	9170	-55.45	20230105	3730	9.52	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
168	20231102	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4075	70	2	1.75	1961940	483	11.45	4030	4090	4030	5200	2805	4005	4061.99	1.47	103	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	298	21.34	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
169	20231102	091012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4040	35	2	0.87	318385	79	1.87	4030	4040	4030	5200	2805	4005	4030.19	1.47	33	4081	4042	3971	3932	3861	4062	3952	37	1195	500	2480	5	1	7310300	295	21.15	0.60	12	0.00	191.00	6716.00	9170	20230105	-55.94	3730	20231027	8.31	9170	-55.94	20230105	3730	8.31	20231027	9170	-55.94	20230105	3730	8.31	20231027	1.52	N	365900	500	36 억	107172	N	N	N	N
170	20231101	161001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4005	55	2	1.39	16692075	4217	91.18	3950	4010	3900	5130	2765	3950	3958.28	1.46	584	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	293	20.97	0.60	12	0.06	191.00	6716.00	9170	20230105	-56.32	3730	20231027	7.37	9170	-56.32	20230105	3730	7.37	20231027	9170	-56.32	20230105	3730	7.37	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
171	20231101	151003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4010	60	2	1.52	16291575	4117	89.02	3950	4010	3900	5130	2765	3950	3957.15	1.46	542	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	293	20.99	0.60	12	0.06	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
172	20231101	140953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4000	50	2	1.27	14037955	3554	76.84	3950	4010	3900	5130	2765	3950	3949.90	1.46	304	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	292	20.94	0.60	12	0.05	191.00	6716.00	9170	20230105	-56.38	3730	20231027	7.24	9170	-56.38	20230105	3730	7.24	20231027	9170	-56.38	20230105	3730	7.24	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
173	20231101	131002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3980	30	2	0.76	13633980	3453	74.66	3950	4010	3900	5130	2765	3950	3948.44	1.46	304	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	291	20.84	0.59	12	0.05	191.00	6716.00	9170	20230105	-56.60	3730	20231027	6.70	9170	-56.60	20230105	3730	6.70	20231027	9170	-56.60	20230105	3730	6.70	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
174	20231101	121026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	20	2	0.51	5359225	1347	29.12	3950	4010	3950	5130	2765	3950	3978.64	1.46	57	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	290	20.79	0.59	12	0.02	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
175	20231101	111034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3955	5	2	0.13	5191945	1305	28.22	3950	4010	3950	5130	2765	3950	3978.50	1.46	53	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	289	20.71	0.59	12	0.02	191.00	6716.00	9170	20230105	-56.87	3730	20231027	6.03	9170	-56.87	20230105	3730	6.03	20231027	9170	-56.87	20230105	3730	6.03	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
176	20231101	101017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4010	60	2	1.52	4264965	1073	23.20	3950	4010	3950	5130	2765	3950	3974.80	1.46	46	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	293	20.99	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N
177	20231101	091020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	20	2	0.51	2161420	547	11.83	3950	3970	3950	5130	2765	3950	3951.41	1.46	36	4013	3981	3953	3921	3893	3997	3937	37	1180	500	2440	5	1	7310300	290	20.79	0.59	12	0.01	191.00	6716.00	9170	20230105	-56.71	3730	20231027	6.43	9170	-56.71	20230105	3730	6.43	20231027	9170	-56.71	20230105	3730	6.43	20231027	1.52	N	365900	500	36 억	106599	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History