KissMeData/407400/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	161325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10810	400	2	3.84	6197920710	577648	71.28	10480	10890	10450	13530	7290	10410	10729.34	0.70	0	48064	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1325	64.73	10.57	12	4.71	167.00	1023.00	27583	20230327	-60.81	7700	20230824	40.39	27583	-60.81	20230327	7700	40.39	20230824	35450	-69.51	20230327	7700	40.39	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
3	20231130	151323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10770	360	2	3.46	6015437000	560751	69.20	10480	10890	10450	13530	7290	10410	10727.47	0.70	0	49820	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1320	64.49	10.53	12	4.57	167.00	1023.00	27583	20230327	-60.95	7700	20230824	39.87	27583	-60.95	20230327	7700	39.87	20230824	35450	-69.62	20230327	7700	39.87	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
4	20231130	141320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	350	2	3.36	5377826770	501483	61.88	10480	10890	10450	13530	7290	10410	10723.85	0.70	0	48210	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1319	64.43	10.52	12	4.09	167.00	1023.00	27583	20230327	-60.99	7700	20230824	39.74	27583	-60.99	20230327	7700	39.74	20230824	35450	-69.65	20230327	7700	39.74	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
5	20231130	131319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	390	2	3.75	4614888230	430909	53.17	10480	10850	10450	13530	7290	10410	10709.66	0.70	0	38669	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1324	64.67	10.56	12	3.51	167.00	1023.00	27583	20230327	-60.85	7700	20230824	40.26	27583	-60.85	20230327	7700	40.26	20230824	35450	-69.53	20230327	7700	40.26	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
6	20231130	121334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	320	2	3.07	4152157950	387959	47.87	10480	10850	10450	13530	7290	10410	10702.57	0.70	0	33146	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1315	64.25	10.49	12	3.16	167.00	1023.00	27583	20230327	-61.10	7700	20230824	39.35	27583	-61.10	20230327	7700	39.35	20230824	35450	-69.73	20230327	7700	39.35	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
7	20231130	111327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10720	310	2	2.98	3194254020	299135	36.91	10480	10840	10450	13530	7290	10410	10678.31	0.70	0	22856	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1314	64.19	10.48	12	2.44	167.00	1023.00	27583	20230327	-61.14	7700	20230824	39.22	27583	-61.14	20230327	7700	39.22	20230824	35450	-69.76	20230327	7700	39.22	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
8	20231130	101321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	250	2	2.40	2004977070	188415	23.25	10480	10760	10450	13530	7290	10410	10641.29	0.70	0	22038	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1307	63.83	10.42	12	1.54	167.00	1023.00	27583	20230327	-61.35	7700	20230824	38.44	27583	-61.35	20230327	7700	38.44	20230824	35450	-69.93	20230327	7700	38.44	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
9	20231130	091320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10610	200	2	1.92	850317390	80178	9.89	10480	10700	10450	13530	7290	10410	10605.38	0.70	0	7265	11163	10786	10493	10116	9823	10975	10305	12	3120	100	6450	10	1	12259474	1301	63.53	10.37	12	0.65	167.00	1023.00	27583	20230327	-61.53	7700	20230824	37.79	27583	-61.53	20230327	7700	37.79	20230824	35450	-70.07	20230327	7700	37.79	20230824	5.53	N	407400	100	12 억		86234	N	N	0	N	00	N
10	20231129	161313	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	130	2	1.26	8400635880	793524	204.17	10300	10870	10200	13360	7200	10280	10586.62	0.68	0	3346	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1276	62.34	10.18	12	6.47	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	27583	-62.26	20230327	7700	35.19	20230824	35450	-70.63	20230327	7700	35.19	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
11	20231129	151325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	130	2	1.26	8318768490	785660	202.15	10300	10870	10200	13360	7200	10280	10588.26	0.68	0	3947	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1276	62.34	10.18	12	6.41	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	27583	-62.26	20230327	7700	35.19	20230824	35450	-70.63	20230327	7700	35.19	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
12	20231129	141317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	120	2	1.17	7736279550	729778	187.77	10300	10870	10200	13360	7200	10280	10600.87	0.68	0	9247	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1275	62.28	10.17	12	5.95	167.00	1023.00	27583	20230327	-62.30	7700	20230824	35.06	27583	-62.30	20230327	7700	35.06	20230824	35450	-70.66	20230327	7700	35.06	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
13	20231129	131319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	280	2	2.72	6935171750	653385	168.11	10300	10870	10200	13360	7200	10280	10614.22	0.68	0	17324	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1295	63.23	10.32	12	5.33	167.00	1023.00	27583	20230327	-61.72	7700	20230824	37.14	27583	-61.72	20230327	7700	37.14	20230824	35450	-70.21	20230327	7700	37.14	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
14	20231129	121320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	320	2	3.11	2993027890	284442	73.19	10300	10640	10200	13360	7200	10280	10522.45	0.68	0	30595	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1300	63.47	10.36	12	2.32	167.00	1023.00	27583	20230327	-61.57	7700	20230824	37.66	27583	-61.57	20230327	7700	37.66	20230824	35450	-70.10	20230327	7700	37.66	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
15	20231129	111321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10510	230	2	2.24	2570577210	244353	62.87	10300	10640	10200	13360	7200	10280	10519.93	0.68	0	23023	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1288	62.93	10.27	12	1.99	167.00	1023.00	27583	20230327	-61.90	7700	20230824	36.49	27583	-61.90	20230327	7700	36.49	20230824	35450	-70.35	20230327	7700	36.49	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
16	20231129	101318	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	320	2	3.11	2168904220	206201	53.05	10300	10640	10200	13360	7200	10280	10518.40	0.68	0	24266	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1300	63.47	10.36	12	1.68	167.00	1023.00	27583	20230327	-61.57	7700	20230824	37.66	27583	-61.57	20230327	7700	37.66	20230824	35450	-70.10	20230327	7700	37.66	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
17	20231129	091312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	220	2	2.14	422218120	40499	10.42	10300	10560	10200	13360	7200	10280	10425.40	0.68	0	1891	10780	10530	10360	10110	9940	10445	10025	12	3080	100	6370	10	1	12259474	1287	62.87	10.26	12	0.33	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	27583	-61.93	20230327	7700	36.36	20230824	35450	-70.38	20230327	7700	36.36	20230824	5.45	N	407400	100	12 억		83523	N	N	0	N	00	N
18	20231128	161312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	20	2	0.19	3972356490	383423	59.64	10310	10610	10190	13330	7190	10260	10360.51	0.96	0	-30842	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1260	61.56	10.05	12	3.13	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	27583	-62.73	20230327	7700	33.51	20230824	35450	-71.00	20230327	7700	33.51	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
19	20231128	151144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	10	2	0.10	3751894790	361974	56.30	10310	10610	10190	13330	7190	10260	10365.31	0.96	0	-33091	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1259	61.50	10.04	12	2.95	167.00	1023.00	27583	20230327	-62.77	7700	20230824	33.38	27583	-62.77	20230327	7700	33.38	20230824	35450	-71.03	20230327	7700	33.38	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
20	20231128	141306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10350	90	2	0.88	3590724170	346292	53.86	10310	10610	10190	13330	7190	10260	10369.30	0.96	0	-33052	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1269	61.98	10.12	12	2.82	167.00	1023.00	27583	20230327	-62.48	7700	20230824	34.42	27583	-62.48	20230327	7700	34.42	20230824	35450	-70.80	20230327	7700	34.42	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
21	20231128	131304	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	140	2	1.36	2899435090	279129	43.41	10310	10610	10190	13330	7190	10260	10387.78	0.96	0	-14909	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1275	62.28	10.17	12	2.28	167.00	1023.00	27583	20230327	-62.30	7700	20230824	35.06	27583	-62.30	20230327	7700	35.06	20230824	35450	-70.66	20230327	7700	35.06	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
22	20231128	121311	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	150	2	1.46	2558722870	246539	38.35	10310	10610	10190	13330	7190	10260	10378.93	0.96	0	-15581	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1276	62.34	10.18	12	2.01	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	27583	-62.26	20230327	7700	35.19	20230824	35450	-70.63	20230327	7700	35.19	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
23	20231128	111312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10370	110	2	1.07	2263726880	218243	33.94	10310	10610	10190	13330	7190	10260	10372.89	0.96	0	-11303	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1271	62.10	10.14	12	1.78	167.00	1023.00	27583	20230327	-62.40	7700	20230824	34.68	27583	-62.40	20230327	7700	34.68	20230824	35450	-70.75	20230327	7700	34.68	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
24	20231128	101306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	150	2	1.46	1945383090	187549	29.17	10310	10610	10190	13330	7190	10260	10373.12	0.96	0	-11993	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1276	62.34	10.18	12	1.53	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	27583	-62.26	20230327	7700	35.19	20230824	35450	-70.63	20230327	7700	35.19	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
25	20231128	091307	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10350	90	2	0.88	483522380	46702	7.26	10310	10450	10190	13330	7190	10260	10354.88	0.96	0	-8527	11146	10702	10466	10022	9786	10585	9905	12	3070	100	6360	10	1	12259474	1269	61.98	10.12	12	0.38	167.00	1023.00	27583	20230327	-62.48	7700	20230824	34.42	27583	-62.48	20230327	7700	34.42	20230824	35450	-70.80	20230327	7700	34.42	20230824	5.46	N	407400	100	12 억		117433	N	N	0	N	00	N
26	20231127	161257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-400	5	-3.75	6666439690	636712	99.15	10820	10910	10230	13850	7470	10660	10470.68	0.77	0	24610	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1258	61.44	10.03	12	5.19	167.00	1023.00	27583	20230327	-62.80	7700	20230824	33.25	27583	-62.80	20230327	7700	33.25	20230824	35450	-71.06	20230327	7700	33.25	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
27	20231127	151311	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10310	-350	5	-3.28	6412596660	611996	95.30	10820	10910	10230	13850	7470	10660	10477.98	0.77	0	15730	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1264	61.74	10.08	12	4.99	167.00	1023.00	27583	20230327	-62.62	7700	20230824	33.90	27583	-62.62	20230327	7700	33.90	20230824	35450	-70.92	20230327	7700	33.90	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
28	20231127	141308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-400	5	-3.75	6027687670	574526	89.46	10820	10910	10230	13850	7470	10660	10491.40	0.77	0	6235	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1258	61.44	10.03	12	4.69	167.00	1023.00	27583	20230327	-62.80	7700	20230824	33.25	27583	-62.80	20230327	7700	33.25	20230824	35450	-71.06	20230327	7700	33.25	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
29	20231127	131311	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10310	-350	5	-3.28	5613952060	534252	83.19	10820	10910	10230	13850	7470	10660	10507.89	0.77	0	5701	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1264	61.74	10.08	12	4.36	167.00	1023.00	27583	20230327	-62.62	7700	20230824	33.90	27583	-62.62	20230327	7700	33.90	20230824	35450	-70.92	20230327	7700	33.90	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
30	20231127	121317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	-380	5	-3.56	5295124260	503232	78.36	10820	10910	10230	13850	7470	10660	10522.06	0.77	0	-1257	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1260	61.56	10.05	12	4.10	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	27583	-62.73	20230327	7700	33.51	20230824	35450	-71.00	20230327	7700	33.51	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
31	20231127	111255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10390	-270	5	-2.53	4243543290	401231	62.48	10820	10910	10340	13850	7470	10660	10576.18	0.77	0	4511	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1274	62.22	10.16	12	3.27	167.00	1023.00	27583	20230327	-62.33	7700	20230824	34.94	27583	-62.33	20230327	7700	34.94	20230824	35450	-70.69	20230327	7700	34.94	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
32	20231127	101252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	-250	5	-2.35	3587747770	338259	52.67	10820	10910	10340	13850	7470	10660	10606.41	0.77	0	991	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1276	62.34	10.18	12	2.76	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	27583	-62.26	20230327	7700	35.19	20230824	35450	-70.63	20230327	7700	35.19	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
33	20231127	091256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	90	2	0.84	1172989930	108332	16.87	10820	10910	10730	13850	7470	10660	10828.69	0.77	0	-3792	11153	10906	10723	10476	10293	10815	10385	12	3190	100	6600	10	1	12259474	1318	64.37	10.51	12	0.88	167.00	1023.00	27583	20230327	-61.03	7700	20230824	39.61	27583	-61.03	20230327	7700	39.61	20230824	35450	-69.68	20230327	7700	39.61	20230824	5.80	N	407400	100	12 억		94298	N	N	0	N	00	N
34	20231124	161249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	0	3	0.00	6746278610	628041	58.62	10810	10970	10540	13850	7470	10660	10742.20	0.46	0	39014	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1307	63.83	10.42	12	5.12	167.00	1023.00	27583	20230327	-61.35	7700	20230824	38.44	27583	-61.35	20230327	7700	38.44	20230824	35450	-69.93	20230327	7700	38.44	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
35	20231124	151258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	-30	5	-0.28	6483734170	603348	56.31	10810	10970	10540	13850	7470	10660	10746.26	0.46	0	38642	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1303	63.65	10.39	12	4.92	167.00	1023.00	27583	20230327	-61.46	7700	20230824	38.05	27583	-61.46	20230327	7700	38.05	20230824	35450	-70.01	20230327	7700	38.05	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
36	20231124	141253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	-60	5	-0.56	5459581540	507129	47.33	10810	10970	10540	13850	7470	10660	10765.67	0.46	0	26027	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1300	63.47	10.36	12	4.14	167.00	1023.00	27583	20230327	-61.57	7700	20230824	37.66	27583	-61.57	20230327	7700	37.66	20230824	35450	-70.10	20230327	7700	37.66	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
37	20231124	131251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10680	20	2	0.19	4416634550	408879	38.16	10810	10970	10610	13850	7470	10660	10801.82	0.46	0	10127	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1309	63.95	10.44	12	3.34	167.00	1023.00	27583	20230327	-61.28	7700	20230824	38.70	27583	-61.28	20230327	7700	38.70	20230824	35450	-69.87	20230327	7700	38.70	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
38	20231124	121259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10690	30	2	0.28	4043609860	373967	34.90	10810	10970	10610	13850	7470	10660	10812.76	0.46	0	11829	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1311	64.01	10.45	12	3.05	167.00	1023.00	27583	20230327	-61.24	7700	20230824	38.83	27583	-61.24	20230327	7700	38.83	20230824	35450	-69.84	20230327	7700	38.83	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
39	20231124	111256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10790	130	2	1.22	3602930510	332952	31.08	10810	10970	10610	13850	7470	10660	10821.18	0.46	0	18987	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1323	64.61	10.55	12	2.72	167.00	1023.00	27583	20230327	-60.88	7700	20230824	40.13	27583	-60.88	20230327	7700	40.13	20230824	35450	-69.56	20230327	7700	40.13	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
40	20231124	101259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	200	2	1.88	2856796920	264222	24.66	10810	10970	10610	13850	7470	10660	10812.12	0.46	0	25303	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1331	65.03	10.62	12	2.16	167.00	1023.00	27583	20230327	-60.63	7700	20230824	41.04	27583	-60.63	20230327	7700	41.04	20230824	35450	-69.37	20230327	7700	41.04	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
41	20231124	091250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10820	160	2	1.50	1056128650	97452	9.10	10810	10970	10730	13850	7470	10660	10837.48	0.46	0	-4728	11406	11032	10826	10452	10246	10930	10350	12	3190	100	6600	10	1	12259474	1326	64.79	10.58	12	0.79	167.00	1023.00	27583	20230327	-60.77	7700	20230824	40.52	27583	-60.77	20230327	7700	40.52	20230824	35450	-69.48	20230327	7700	40.52	20230824	5.43	N	407400	100	12 억		56741	N	N	0	N	00	N
42	20231123	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	-240	5	-2.20	11600796840	1060714	20.51	10940	11200	10620	14170	7630	10900	10937.46	0.46	0	140	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1307	63.83	10.42	12	8.65	167.00	1023.00	27583	20230327	-61.35	7700	20230824	38.44	27583	-61.35	20230327	7700	38.44	20230824	35450	-69.93	20230327	7700	38.44	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
43	20231123	151317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	-140	5	-1.28	11183895260	1021706	19.76	10940	11200	10620	14170	7630	10900	10946.33	0.46	0	-2082	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1319	64.43	10.52	12	8.33	167.00	1023.00	27583	20230327	-60.99	7700	20230824	39.74	27583	-60.99	20230327	7700	39.74	20230824	35450	-69.65	20230327	7700	39.74	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
44	20231123	141318	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10780	-120	5	-1.10	8971456540	816708	15.79	10940	11200	10660	14170	7630	10900	10984.98	0.46	0	-9938	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1322	64.55	10.54	12	6.66	167.00	1023.00	27583	20230327	-60.92	7700	20230824	40.00	27583	-60.92	20230327	7700	40.00	20230824	35450	-69.59	20230327	7700	40.00	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
45	20231123	131317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10930	30	2	0.28	7818047080	710449	13.74	10940	11200	10660	14170	7630	10900	11004.49	0.46	0	-8815	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1340	65.45	10.68	12	5.80	167.00	1023.00	27583	20230327	-60.37	7700	20230824	41.95	27583	-60.37	20230327	7700	41.95	20230824	35450	-69.17	20230327	7700	41.95	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
46	20231123	121255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11030	130	2	1.19	6274885680	570675	11.04	10940	11200	10660	14170	7630	10900	10995.68	0.46	0	7185	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1352	66.05	10.78	12	4.65	167.00	1023.00	27583	20230327	-60.01	7700	20230824	43.25	27583	-60.01	20230327	7700	43.25	20230824	35450	-68.89	20230327	7700	43.25	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
47	20231123	111327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10960	60	2	0.55	5682360300	516898	10.00	10940	11200	10660	14170	7630	10900	10993.33	0.46	0	2015	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1344	65.63	10.71	12	4.22	167.00	1023.00	27583	20230327	-60.27	7700	20230824	42.34	27583	-60.27	20230327	7700	42.34	20230824	35450	-69.08	20230327	7700	42.34	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
48	20231123	101259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	40	2	0.37	4247029770	386876	7.48	10940	11200	10660	14170	7630	10900	10977.91	0.46	0	-3282	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1341	65.51	10.69	12	3.16	167.00	1023.00	27583	20230327	-60.34	7700	20230824	42.08	27583	-60.34	20230327	7700	42.08	20230824	35450	-69.14	20230327	7700	42.08	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
49	20231123	091252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11060	160	2	1.47	1797873870	164758	3.19	10940	11130	10660	14170	7630	10900	10912.27	0.46	0	-7065	12160	11530	10970	10340	9780	11845	10655	12	3270	100	6750	10	1	12259474	1356	66.23	10.81	12	1.34	167.00	1023.00	27583	20230327	-59.90	7700	20230824	43.64	27583	-59.90	20230327	7700	43.64	20230824	35450	-68.80	20230327	7700	43.64	20230824	5.64	N	407400	100	12 억		56737	N	N	0	N	00	N
50	20231122	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	330	2	3.12	57154525420	5136830	222.98	10620	11600	10410	13740	7400	10570	11126.98	0.86	0	-42988	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1336	65.27	10.65	12	41.90	167.00	1023.00	27583	20230327	-60.48	7700	20230824	41.56	27583	-60.48	20230327	7700	41.56	20230824	35450	-69.25	20230327	7700	41.56	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
51	20231122	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10960	390	2	3.69	56477912800	5074912	220.29	10620	11600	10410	13740	7400	10570	11129.12	0.86	0	-52981	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1344	65.63	10.71	12	41.40	167.00	1023.00	27583	20230327	-60.27	7700	20230824	42.34	27583	-60.27	20230327	7700	42.34	20230824	35450	-69.08	20230327	7700	42.34	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
52	20231122	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11100	530	2	5.01	53665917950	4818244	209.15	10620	11600	10410	13740	7400	10570	11138.36	0.86	0	-90271	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1361	66.47	10.85	12	39.30	167.00	1023.00	27583	20230327	-59.76	7700	20230824	44.16	27583	-59.76	20230327	7700	44.16	20230824	35450	-68.69	20230327	7700	44.16	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
53	20231122	131259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10980	410	2	3.88	46940976280	4214744	182.96	10620	11600	10410	13740	7400	10570	11137.66	0.86	0	-90271	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1346	65.75	10.73	12	34.38	167.00	1023.00	27583	20230327	-60.19	7700	20230824	42.60	27583	-60.19	20230327	7700	42.60	20230824	35450	-69.03	20230327	7700	42.60	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
54	20231122	121310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11160	590	2	5.58	44835295730	4024061	174.68	10620	11600	10410	13740	7400	10570	11142.16	0.86	0	-88009	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1368	66.83	10.91	12	32.82	167.00	1023.00	27583	20230327	-59.54	7700	20230824	44.94	27583	-59.54	20230327	7700	44.94	20230824	35450	-68.52	20230327	7700	44.94	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
55	20231122	111407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11140	570	2	5.39	40234996440	3609025	156.66	10620	11600	10410	13740	7400	10570	11148.84	0.86	0	-100291	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1366	66.71	10.89	12	29.44	167.00	1023.00	27583	20230327	-59.61	7700	20230824	44.68	27583	-59.61	20230327	7700	44.68	20230824	35450	-68.58	20230327	7700	44.68	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
56	20231122	101324	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	190	2	1.80	5582329970	521833	22.65	10620	10860	10410	13740	7400	10570	10698.15	0.86	0	-34054	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1319	64.43	10.52	12	4.26	167.00	1023.00	27583	20230327	-60.99	7700	20230824	39.74	27583	-60.99	20230327	7700	39.74	20230824	35450	-69.65	20230327	7700	39.74	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
57	20231122	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10670	100	2	0.95	2475687750	231922	10.07	10620	10830	10410	13740	7400	10570	10675.79	0.86	0	-33201	11330	10950	10550	10170	9770	11140	10360	12	3170	100	6550	10	1	12259474	1308	63.89	10.43	12	1.89	167.00	1023.00	27583	20230327	-61.32	7700	20230824	38.57	27583	-61.32	20230327	7700	38.57	20230824	35450	-69.90	20230327	7700	38.57	20230824	5.00	N	407400	100	12 억		105914	N	N	0	N	00	N
58	20231121	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	70	2	0.67	24236316810	2293167	68.03	10290	10930	10150	13650	7350	10500	10568.95	0.77	0	-3020	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1296	63.29	10.33	12	18.71	167.00	1023.00	27583	20230327	-61.68	7700	20230824	37.27	27583	-61.68	20230327	7700	37.27	20230824	35450	-70.18	20230327	7700	37.27	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
59	20231121	151228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	70	2	0.67	23692291460	2241589	66.50	10290	10930	10150	13650	7350	10500	10569.45	0.77	0	-9472	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1296	63.29	10.33	12	18.28	167.00	1023.00	27583	20230327	-61.68	7700	20230824	37.27	27583	-61.68	20230327	7700	37.27	20230824	35450	-70.18	20230327	7700	37.27	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
60	20231121	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	70	2	0.67	22493909450	2128657	63.15	10290	10930	10150	13650	7350	10500	10567.22	0.77	0	-18523	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1296	63.29	10.33	12	17.36	167.00	1023.00	27583	20230327	-61.68	7700	20230824	37.27	27583	-61.68	20230327	7700	37.27	20230824	35450	-70.18	20230327	7700	37.27	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
61	20231121	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	90	2	0.86	21634201690	2047263	60.73	10290	10930	10150	13650	7350	10500	10567.41	0.77	0	-44791	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1298	63.41	10.35	12	16.70	167.00	1023.00	27583	20230327	-61.61	7700	20230824	37.53	27583	-61.61	20230327	7700	37.53	20230824	35450	-70.13	20230327	7700	37.53	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
62	20231121	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	40	2	0.38	20550979150	1945217	57.70	10290	10930	10150	13650	7350	10500	10564.91	0.77	0	-65175	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1292	63.11	10.30	12	15.87	167.00	1023.00	27583	20230327	-61.79	7700	20230824	36.88	27583	-61.79	20230327	7700	36.88	20230824	35450	-70.27	20230327	7700	36.88	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
63	20231121	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	130	2	1.24	18763283950	1776270	52.69	10290	10930	10150	13650	7350	10500	10563.35	0.77	0	-73519	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1303	63.65	10.39	12	14.49	167.00	1023.00	27583	20230327	-61.46	7700	20230824	38.05	27583	-61.46	20230327	7700	38.05	20230824	35450	-70.01	20230327	7700	38.05	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
64	20231121	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10380	-120	5	-1.14	5414134460	526431	15.62	10290	10500	10150	13650	7350	10500	10284.16	0.77	0	-6904	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1273	62.16	10.15	12	4.29	167.00	1023.00	27583	20230327	-62.37	7700	20230824	34.81	27583	-62.37	20230327	7700	34.81	20230824	35450	-70.72	20230327	7700	34.81	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
65	20231121	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10330	-170	5	-1.62	2548516980	248915	7.38	10290	10330	10150	13650	7350	10500	10237.35	0.77	0	-11835	11266	10882	10116	9732	8966	11075	9925	12	3150	100	6510	10	1	12259474	1266	61.86	10.10	12	2.03	167.00	1023.00	27583	20230327	-62.55	7700	20230824	34.16	27583	-62.55	20230327	7700	34.16	20230824	35450	-70.86	20230327	7700	34.16	20230824	4.79	N	407400	100	12 억		94129	N	N	0	N	00	N
66	20231120	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	1100	2	11.70	33548837750	3310798	2434.37	9450	10500	9350	12220	6580	9400	10130.34	0.61	0	34904	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1287	62.87	10.26	12	27.01	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	27583	-61.93	20230327	7700	36.36	20230824	35450	-70.38	20230327	7700	36.36	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
67	20231120	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10380	980	2	10.43	30977577790	3064016	2252.92	9450	10420	9350	12220	6580	9400	10110.16	0.61	0	45678	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1273	62.16	10.15	12	24.99	167.00	1023.00	27583	20230327	-62.37	7700	20230824	34.81	27583	-62.37	20230327	7700	34.81	20230824	35450	-70.72	20230327	7700	34.81	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
68	20231120	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	750	2	7.98	24148500300	2402136	1766.25	9450	10360	9350	12220	6580	9400	10052.97	0.61	0	14805	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1244	60.78	9.92	12	19.59	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	27583	-63.20	20230327	7700	31.82	20230824	35450	-71.37	20230327	7700	31.82	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
69	20231120	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	750	2	7.98	21154498110	2107244	1549.42	9450	10360	9350	12220	6580	9400	10038.99	0.61	0	-21637	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1244	60.78	9.92	12	17.19	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	27583	-63.20	20230327	7700	31.82	20230824	35450	-71.37	20230327	7700	31.82	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
70	20231120	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	450	2	4.79	6243935960	640443	470.91	9450	9940	9350	12220	6580	9400	9749.48	0.61	0	46960	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1208	58.98	9.63	12	5.22	167.00	1023.00	27583	20230327	-64.29	7700	20230824	27.92	27583	-64.29	20230327	7700	27.92	20230824	35450	-72.21	20230327	7700	27.92	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
71	20231120	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9800	400	2	4.26	5448415890	559504	411.39	9450	9940	9350	12220	6580	9400	9738.03	0.61	0	30029	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1201	58.68	9.58	12	4.56	167.00	1023.00	27583	20230327	-64.47	7700	20230824	27.27	27583	-64.47	20230327	7700	27.27	20230824	35450	-72.36	20230327	7700	27.27	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
72	20231120	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	290	2	3.09	2186762420	226668	166.67	9450	9850	9350	12220	6580	9400	9647.59	0.61	0	19098	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1188	58.02	9.47	12	1.85	167.00	1023.00	27583	20230327	-64.87	7700	20230824	25.84	27583	-64.87	20230327	7700	25.84	20230824	35450	-72.67	20230327	7700	25.84	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
73	20231120	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-30	5	-0.32	104036300	11084	8.15	9450	9450	9350	12220	6580	9400	9385.98	0.61	0	460	9720	9560	9440	9280	9160	9500	9220	12	2820	100	5820	10	1	12259474	1149	56.11	9.16	12	0.09	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.58	N	407400	100	12 억		75077	N	N	0	N	00	N
74	20231117	161224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-100	5	-1.05	1267507990	134495	83.33	9550	9600	9320	12350	6650	9500	9424.20	0.90	0	-35235	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1152	56.29	9.19	12	1.10	167.00	1023.00	27583	20230327	-65.92	7700	20230824	22.08	27583	-65.92	20230327	7700	22.08	20230824	35450	-73.48	20230327	7700	22.08	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
75	20231117	151231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-130	5	-1.37	1210353030	128405	79.55	9550	9600	9320	12350	6650	9500	9426.00	0.90	0	-35130	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1149	56.11	9.16	12	1.05	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
76	20231117	141224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-100	5	-1.05	1076189720	114108	70.70	9550	9600	9320	12350	6650	9500	9431.27	0.90	0	-34719	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1152	56.29	9.19	12	0.93	167.00	1023.00	27583	20230327	-65.92	7700	20230824	22.08	27583	-65.92	20230327	7700	22.08	20230824	35450	-73.48	20230327	7700	22.08	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
77	20231117	131223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-120	5	-1.26	1054653620	111814	69.28	9550	9600	9320	12350	6650	9500	9432.15	0.90	0	-34592	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1150	56.17	9.17	12	0.91	167.00	1023.00	27583	20230327	-65.99	7700	20230824	21.82	27583	-65.99	20230327	7700	21.82	20230824	35450	-73.54	20230327	7700	21.82	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
78	20231117	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-130	5	-1.37	994558550	105407	65.31	9550	9600	9320	12350	6650	9500	9435.35	0.90	0	-33834	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1149	56.11	9.16	12	0.86	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
79	20231117	111231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-80	5	-0.84	949283340	100585	62.32	9550	9600	9320	12350	6650	9500	9437.56	0.90	0	-33484	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1155	56.41	9.21	12	0.82	167.00	1023.00	27583	20230327	-65.85	7700	20230824	22.34	27583	-65.85	20230327	7700	22.34	20230824	35450	-73.43	20230327	7700	22.34	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
80	20231117	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-100	5	-1.05	701699930	74345	46.06	9550	9600	9320	12350	6650	9500	9438.35	0.90	0	-25794	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1152	56.29	9.19	12	0.61	167.00	1023.00	27583	20230327	-65.92	7700	20230824	22.08	27583	-65.92	20230327	7700	22.08	20230824	35450	-73.48	20230327	7700	22.08	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
81	20231117	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	-150	5	-1.58	326852070	34470	21.36	9550	9600	9320	12350	6650	9500	9482.17	0.90	0	-19437	9726	9612	9436	9322	9146	9670	9380	12	2850	100	5890	10	1	12259474	1146	55.99	9.14	12	0.28	167.00	1023.00	27583	20230327	-66.10	7700	20230824	21.43	27583	-66.10	20230327	7700	21.43	20230824	35450	-73.62	20230327	7700	21.43	20230824	4.62	N	407400	100	12 억		110310	N	N	0	N	00	N
82	20231116	161224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	140	2	1.49	1435783190	151869	93.25	9410	9550	9260	12180	6560	9370	9454.37	0.94	0	-3152	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1158	56.95	9.30	12	1.25	167.00	1023.00	27583	20230327	-65.52	7700	20230824	23.51	27583	-65.52	20230327	7700	23.51	20230824	35450	-73.17	20230327	7700	23.51	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
83	20231116	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	110	2	1.17	1297659000	137316	84.31	9410	9550	9260	12180	6560	9370	9450.46	0.94	0	-2017	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1154	56.77	9.27	12	1.13	167.00	1023.00	27583	20230327	-65.63	7700	20230824	23.12	27583	-65.63	20230327	7700	23.12	20230824	35450	-73.26	20230327	7700	23.12	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
84	20231116	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	150	2	1.60	1131269450	119772	73.54	9410	9550	9260	12180	6560	9370	9445.51	0.94	0	807	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1159	57.01	9.31	12	0.98	167.00	1023.00	27583	20230327	-65.49	7700	20230824	23.64	27583	-65.49	20230327	7700	23.64	20230824	35450	-73.15	20230327	7700	23.64	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
85	20231116	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	110	2	1.17	935588880	99140	60.87	9410	9550	9260	12180	6560	9370	9437.39	0.94	0	275	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1154	56.77	9.27	12	0.81	167.00	1023.00	27583	20230327	-65.63	7700	20230824	23.12	27583	-65.63	20230327	7700	23.12	20230824	35450	-73.26	20230327	7700	23.12	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
86	20231116	121218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	140	2	1.49	829873670	87988	54.02	9410	9550	9260	12180	6560	9370	9432.02	0.94	0	332	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1158	56.95	9.30	12	0.72	167.00	1023.00	27583	20230327	-65.52	7700	20230824	23.51	27583	-65.52	20230327	7700	23.51	20230824	35450	-73.17	20230327	7700	23.51	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
87	20231116	111218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	100	2	1.07	444792360	47427	29.12	9410	9520	9260	12180	6560	9370	9378.55	0.94	0	-833	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1153	56.71	9.26	12	0.39	167.00	1023.00	27583	20230327	-65.67	7700	20230824	22.99	27583	-65.67	20230327	7700	22.99	20230824	35450	-73.29	20230327	7700	22.99	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
88	20231116	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	-90	5	-0.96	153235890	16435	10.09	9410	9410	9260	12180	6560	9370	9322.30	0.94	0	-4839	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1130	55.57	9.07	12	0.13	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
89	20231116	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	12180	6560	9370	0.00	0.94	0	0	9656	9512	9386	9242	9116	9585	9315	12	2810	100	5800	10	1	12175591	1141	56.11	9.16	12	0.00	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.67	N	407400	100	12 억		114797	N	N	0	N	00	N
90	20231115	161051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	80	2	0.86	1526749060	162208	134.89	9320	9530	9260	12070	6510	9290	9412.29	0.66	0	37231	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1141	56.11	9.16	12	1.33	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
91	20231115	151240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	60	2	0.65	1485946300	157856	131.27	9320	9530	9260	12070	6510	9290	9413.30	0.66	0	36713	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1138	55.99	9.14	12	1.30	167.00	1023.00	27583	20230327	-66.10	7700	20230824	21.43	27583	-66.10	20230327	7700	21.43	20230824	35450	-73.62	20230327	7700	21.43	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
92	20231115	141236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	80	2	0.86	1368235810	145300	120.83	9320	9530	9260	12070	6510	9290	9416.63	0.66	0	33232	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1141	56.11	9.16	12	1.19	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
93	20231115	131237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	120	2	1.29	1223905800	129891	108.01	9320	9530	9260	12070	6510	9290	9422.56	0.66	0	29508	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1146	56.35	9.20	12	1.07	167.00	1023.00	27583	20230327	-65.88	7700	20230824	22.21	27583	-65.88	20230327	7700	22.21	20230824	35450	-73.46	20230327	7700	22.21	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
94	20231115	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	120	2	1.29	1080487320	114641	95.33	9320	9530	9260	12070	6510	9290	9424.96	0.66	0	26933	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1146	56.35	9.20	12	0.94	167.00	1023.00	27583	20230327	-65.88	7700	20230824	22.21	27583	-65.88	20230327	7700	22.21	20230824	35450	-73.46	20230327	7700	22.21	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
95	20231115	111253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	80	2	0.86	930083300	98641	82.03	9320	9530	9260	12070	6510	9290	9428.97	0.66	0	24757	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1141	56.11	9.16	12	0.81	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
96	20231115	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	140	2	1.51	778892100	82540	68.64	9320	9530	9260	12070	6510	9290	9436.54	0.66	0	28398	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1148	56.47	9.22	12	0.68	167.00	1023.00	27583	20230327	-65.81	7700	20230824	22.47	27583	-65.81	20230327	7700	22.47	20230824	35450	-73.40	20230327	7700	22.47	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
97	20231115	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	130	2	1.40	181303690	19360	16.10	9320	9430	9260	12070	6510	9290	9364.86	0.66	0	8202	9470	9380	9240	9150	9010	9425	9195	12	2780	100	5750	10	1	12175591	1147	56.41	9.21	12	0.16	167.00	1023.00	27583	20230327	-65.85	7700	20230824	22.34	27583	-65.85	20230327	7700	22.34	20230824	35450	-73.43	20230327	7700	22.34	20230824	4.68	N	407400	100	12 억		80132	N	N	0	N	00	N
98	20231114	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	260	2	2.88	1101811740	119060	76.70	9110	9330	9100	11730	6330	9030	9254.18	0.28	0	46188	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1131	55.63	9.08	12	0.98	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	27583	-66.32	20230327	7700	20.65	20230824	35450	-73.79	20230327	7700	20.65	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
99	20231114	151219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	280	2	3.10	1048659700	113340	73.01	9110	9330	9100	11730	6330	9030	9252.34	0.28	0	44849	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1134	55.75	9.10	12	0.93	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	27583	-66.25	20230327	7700	20.91	20230824	35450	-73.74	20230327	7700	20.91	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
100	20231114	141215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	270	2	2.99	758827680	82174	52.94	9110	9300	9100	11730	6330	9030	9234.40	0.28	0	34783	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1132	55.69	9.09	12	0.67	167.00	1023.00	27583	20230327	-66.28	7700	20230824	20.78	27583	-66.28	20230327	7700	20.78	20230824	35450	-73.77	20230327	7700	20.78	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
101	20231114	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	220	2	2.44	625211080	67743	43.64	9110	9300	9100	11730	6330	9030	9229.16	0.28	0	29479	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1126	55.39	9.04	12	0.56	167.00	1023.00	27583	20230327	-66.46	7700	20230824	20.13	27583	-66.46	20230327	7700	20.13	20230824	35450	-73.91	20230327	7700	20.13	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
102	20231114	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	180	2	1.99	533773890	57851	37.27	9110	9300	9100	11730	6330	9030	9226.70	0.28	0	26735	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1121	55.15	9.00	12	0.48	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	27583	-66.61	20230327	7700	19.61	20230824	35450	-74.02	20230327	7700	19.61	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
103	20231114	111230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	200	2	2.21	443254870	48024	30.94	9110	9300	9100	11730	6330	9030	9229.86	0.28	0	25184	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1124	55.27	9.02	12	0.39	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	27583	-66.54	20230327	7700	19.87	20230824	35450	-73.96	20230327	7700	19.87	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
104	20231114	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	230	2	2.55	324676940	35217	22.69	9110	9290	9100	11730	6330	9030	9219.32	0.28	0	18059	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1127	55.45	9.05	12	0.29	167.00	1023.00	27583	20230327	-66.43	7700	20230824	20.26	27583	-66.43	20230327	7700	20.26	20230824	35450	-73.88	20230327	7700	20.26	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
105	20231114	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	180	2	1.99	78241590	8522	5.49	9110	9250	9100	11730	6330	9030	9181.13	0.28	0	5146	9463	9246	9123	8906	8783	9185	8845	12	2700	100	5590	10	1	12175591	1121	55.15	9.00	12	0.07	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	27583	-66.61	20230327	7700	19.61	20230824	35450	-74.02	20230327	7700	19.61	20230824	4.73	N	407400	100	12 억		33940	N	N	0	N	00	N
106	20231113	161155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-110	5	-1.20	1400281310	153123	81.27	9210	9340	9000	11880	6400	9140	9145.29	0.33	0	-4660	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1099	54.07	8.83	12	1.26	167.00	1023.00	27583	20230327	-67.26	7700	20230824	17.27	27583	-67.26	20230327	7700	17.27	20230824	35450	-74.53	20230327	7700	17.27	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
107	20231113	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-90	5	-0.98	1317669930	143980	76.42	9210	9340	9000	11880	6400	9140	9151.76	0.33	0	-4893	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1102	54.19	8.85	12	1.18	167.00	1023.00	27583	20230327	-67.19	7700	20230824	17.53	27583	-67.19	20230327	7700	17.53	20230824	35450	-74.47	20230327	7700	17.53	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
108	20231113	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-90	5	-0.98	1127796350	123075	65.32	9210	9340	9000	11880	6400	9140	9163.49	0.33	0	-6000	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1102	54.19	8.85	12	1.01	167.00	1023.00	27583	20230327	-67.19	7700	20230824	17.53	27583	-67.19	20230327	7700	17.53	20230824	35450	-74.47	20230327	7700	17.53	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
109	20231113	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9040	-100	5	-1.09	1054039880	114911	60.99	9210	9340	9000	11880	6400	9140	9172.66	0.33	0	-4420	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1101	54.13	8.84	12	0.94	167.00	1023.00	27583	20230327	-67.23	7700	20230824	17.40	27583	-67.23	20230327	7700	17.40	20230824	35450	-74.50	20230327	7700	17.40	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
110	20231113	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	-70	5	-0.77	972723100	105908	56.21	9210	9340	9000	11880	6400	9140	9184.60	0.33	0	-2985	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1104	54.31	8.87	12	0.87	167.00	1023.00	27583	20230327	-67.12	7700	20230824	17.79	27583	-67.12	20230327	7700	17.79	20230824	35450	-74.41	20230327	7700	17.79	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
111	20231113	111146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	20	2	0.22	728861930	79029	41.94	9210	9340	9110	11880	6400	9140	9222.71	0.33	0	2234	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1115	54.85	8.95	12	0.65	167.00	1023.00	27583	20230327	-66.79	7700	20230824	18.96	27583	-66.79	20230327	7700	18.96	20230824	35450	-74.16	20230327	7700	18.96	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
112	20231113	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	70	2	0.77	459320120	49692	26.37	9210	9340	9140	11880	6400	9140	9243.34	0.33	0	3821	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1121	55.15	9.00	12	0.41	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	27583	-66.61	20230327	7700	19.61	20230824	35450	-74.02	20230327	7700	19.61	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
113	20231113	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	40	2	0.44	109168880	11906	6.32	9210	9230	9140	11880	6400	9140	9169.23	0.33	0	1530	9546	9342	9196	8992	8846	9445	9095	12	2740	100	5660	10	1	12175591	1118	54.97	8.97	12	0.10	167.00	1023.00	27583	20230327	-66.72	7700	20230824	19.22	27583	-66.72	20230327	7700	19.22	20230824	35450	-74.10	20230327	7700	19.22	20230824	4.64	N	407400	100	12 억		40726	N	N	0	N	00	N
114	20231110	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	0	3	0.00	1682407690	182690	68.50	9060	9400	9050	11880	6400	9140	9209.35	0.38	0	-3815	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1113	54.73	8.93	12	1.50	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	27583	-66.86	20230327	7700	18.70	20230824	35450	-74.22	20230327	7700	18.70	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
115	20231110	151214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	30	2	0.33	1583519030	171879	64.45	9060	9400	9050	11880	6400	9140	9213.01	0.38	0	-6279	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1117	54.91	8.96	12	1.41	167.00	1023.00	27583	20230327	-66.75	7700	20230824	19.09	27583	-66.75	20230327	7700	19.09	20230824	35450	-74.13	20230327	7700	19.09	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
116	20231110	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	60	2	0.66	1406422120	152588	57.21	9060	9400	9050	11880	6400	9140	9217.15	0.38	0	-6317	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1120	55.09	8.99	12	1.25	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	27583	-66.65	20230327	7700	19.48	20230824	35450	-74.05	20230327	7700	19.48	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
117	20231110	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	110	2	1.20	1283406110	139225	52.20	9060	9400	9050	11880	6400	9140	9218.25	0.38	0	-6699	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1126	55.39	9.04	12	1.14	167.00	1023.00	27583	20230327	-66.46	7700	20230824	20.13	27583	-66.46	20230327	7700	20.13	20230824	35450	-73.91	20230327	7700	20.13	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
118	20231110	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	100	2	1.09	1155625160	125378	47.01	9060	9400	9050	11880	6400	9140	9217.16	0.38	0	-5644	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1125	55.33	9.03	12	1.03	167.00	1023.00	27583	20230327	-66.50	7700	20230824	20.00	27583	-66.50	20230327	7700	20.00	20230824	35450	-73.94	20230327	7700	20.00	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
119	20231110	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-50	5	-0.55	517614720	56710	21.26	9060	9220	9050	11880	6400	9140	9127.39	0.38	0	6144	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1107	54.43	8.89	12	0.47	167.00	1023.00	27583	20230327	-67.04	7700	20230824	18.05	27583	-67.04	20230327	7700	18.05	20230824	35450	-74.36	20230327	7700	18.05	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
120	20231110	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	40	2	0.44	332945130	36463	13.67	9060	9220	9050	11880	6400	9140	9131.03	0.38	0	4091	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1118	54.97	8.97	12	0.30	167.00	1023.00	27583	20230327	-66.72	7700	20230824	19.22	27583	-66.72	20230327	7700	19.22	20230824	35450	-74.10	20230327	7700	19.22	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
121	20231110	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	30	2	0.33	125228040	13709	5.14	9060	9220	9050	11880	6400	9140	9134.71	0.38	0	1697	9760	9450	9260	8950	8760	9355	8855	12	2740	100	5660	10	1	12175591	1117	54.91	8.96	12	0.11	167.00	1023.00	27583	20230327	-66.75	7700	20230824	19.09	27583	-66.75	20230327	7700	19.09	20230824	35450	-74.13	20230327	7700	19.09	20230824	4.39	N	407400	100	12 억		46250	N	N	0	N	00	N
122	20231109	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-170	5	-1.83	2465931150	265255	80.63	9230	9570	9070	12100	6520	9310	9297.34	0.88	0	-63615	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1113	54.73	8.93	12	2.18	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	27583	-66.86	20230327	7700	18.70	20230824	35450	-74.22	20230327	7700	18.70	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
123	20231109	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-160	5	-1.72	2407206350	258830	78.68	9230	9570	9070	12100	6520	9310	9300.34	0.88	0	-63694	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1114	54.79	8.94	12	2.13	167.00	1023.00	27583	20230327	-66.83	7700	20230824	18.83	27583	-66.83	20230327	7700	18.83	20230824	35450	-74.19	20230327	7700	18.83	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
124	20231109	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-170	5	-1.83	2221156860	238445	72.48	9230	9570	9070	12100	6520	9310	9315.17	0.88	0	-62068	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1113	54.73	8.93	12	1.96	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	27583	-66.86	20230327	7700	18.70	20230824	35450	-74.22	20230327	7700	18.70	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
125	20231109	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-150	5	-1.61	2096377230	224801	68.33	9230	9570	9070	12100	6520	9310	9325.48	0.88	0	-61906	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1115	54.85	8.95	12	1.85	167.00	1023.00	27583	20230327	-66.79	7700	20230824	18.96	27583	-66.79	20230327	7700	18.96	20230824	35450	-74.16	20230327	7700	18.96	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
126	20231109	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-170	5	-1.83	1961644560	210113	63.87	9230	9570	9070	12100	6520	9310	9336.14	0.88	0	-58956	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1113	54.73	8.93	12	1.73	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	27583	-66.86	20230327	7700	18.70	20230824	35450	-74.22	20230327	7700	18.70	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
127	20231109	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-150	5	-1.61	1870783810	200174	60.85	9230	9570	9070	12100	6520	9310	9345.79	0.88	0	-58016	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1115	54.85	8.95	12	1.64	167.00	1023.00	27583	20230327	-66.79	7700	20230824	18.96	27583	-66.79	20230327	7700	18.96	20230824	35450	-74.16	20230327	7700	18.96	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
128	20231109	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-160	5	-1.72	1659203150	177014	53.81	9230	9570	9090	12100	6520	9310	9373.29	0.88	0	-54102	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1114	54.79	8.94	12	1.45	167.00	1023.00	27583	20230327	-66.83	7700	20230824	18.83	27583	-66.83	20230327	7700	18.83	20230824	35450	-74.19	20230327	7700	18.83	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
129	20231109	091131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	60	2	0.64	118680900	12760	3.88	9230	9370	9230	12100	6520	9310	9301.01	0.88	0	1248	9883	9596	9443	9156	9003	9520	9080	12	2790	100	5770	10	1	12175591	1141	56.11	9.16	12	0.10	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.38	N	407400	100	12 억		107311	N	N	0	N	00	N
130	20231108	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-290	5	-3.02	3107856270	326079	94.29	9650	9730	9290	12480	6720	9600	9531.23	1.08	0	-22263	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1134	55.75	9.10	12	2.68	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	27583	-66.25	20230327	7700	20.91	20230824	35450	-73.74	20230327	7700	20.91	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
131	20231108	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-290	5	-3.02	2995829660	314074	90.82	9650	9730	9290	12480	6720	9600	9538.60	1.08	0	-21183	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1134	55.75	9.10	12	2.58	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	27583	-66.25	20230327	7700	20.91	20230824	35450	-73.74	20230327	7700	20.91	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
132	20231108	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-230	5	-2.40	2635194470	275442	79.65	9650	9730	9330	12480	6720	9600	9567.14	1.08	0	-13756	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1141	56.11	9.16	12	2.26	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
133	20231108	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	-140	5	-1.46	2202286120	229346	66.32	9650	9730	9430	12480	6720	9600	9602.46	1.08	0	-18929	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1152	56.65	9.25	12	1.88	167.00	1023.00	27583	20230327	-65.70	7700	20230824	22.86	27583	-65.70	20230327	7700	22.86	20230824	35450	-73.31	20230327	7700	22.86	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
134	20231108	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9570	-30	5	-0.31	1849092310	192111	55.55	9650	9730	9500	12480	6720	9600	9625.13	1.08	0	-13840	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1165	57.31	9.35	12	1.58	167.00	1023.00	27583	20230327	-65.30	7700	20230824	24.29	27583	-65.30	20230327	7700	24.29	20230824	35450	-73.00	20230327	7700	24.29	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
135	20231108	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9620	20	2	0.21	1609832010	167118	48.32	9650	9730	9500	12480	6720	9600	9632.92	1.08	0	-865	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1171	57.60	9.40	12	1.37	167.00	1023.00	27583	20230327	-65.12	7700	20230824	24.94	27583	-65.12	20230327	7700	24.94	20230824	35450	-72.86	20230327	7700	24.94	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
136	20231108	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9670	70	2	0.73	1239375910	128675	37.21	9650	9730	9500	12480	6720	9600	9631.85	1.08	0	7418	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1177	57.90	9.45	12	1.06	167.00	1023.00	27583	20230327	-64.94	7700	20230824	25.58	27583	-64.94	20230327	7700	25.58	20230824	35450	-72.72	20230327	7700	25.58	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
137	20231108	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	0	3	0.00	314459250	32720	9.46	9650	9700	9500	12480	6720	9600	9610.63	1.08	0	-2386	9900	9750	9510	9360	9120	9825	9435	12	2880	100	5950	10	1	12175591	1169	57.49	9.38	12	0.27	167.00	1023.00	27583	20230327	-65.20	7700	20230824	24.68	27583	-65.20	20230327	7700	24.68	20230824	35450	-72.92	20230327	7700	24.68	20230824	4.08	N	407400	100	12 억		131582	N	N	0	N	00	N
138	20231107	161118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	130	2	1.37	3243939280	341646	78.54	9470	9660	9270	12310	6630	9470	9494.56	1.09	0	-1355	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1169	57.49	9.38	12	2.81	167.00	1023.00	27583	20230327	-65.20	7700	20230824	24.68	27583	-65.20	20230327	7700	24.68	20230824	35450	-72.92	20230327	7700	24.68	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
139	20231107	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9530	60	2	0.63	3055987500	322019	74.03	9470	9660	9270	12310	6630	9470	9490.09	1.09	0	-4647	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1160	57.07	9.32	12	2.64	167.00	1023.00	27583	20230327	-65.45	7700	20230824	23.77	27583	-65.45	20230327	7700	23.77	20230824	35450	-73.12	20230327	7700	23.77	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
140	20231107	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	50	2	0.53	2868443300	302298	69.49	9470	9660	9270	12310	6630	9470	9488.80	1.09	0	-5508	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1159	57.01	9.31	12	2.48	167.00	1023.00	27583	20230327	-65.49	7700	20230824	23.64	27583	-65.49	20230327	7700	23.64	20230824	35450	-73.15	20230327	7700	23.64	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
141	20231107	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-40	5	-0.42	2667165710	281037	64.61	9470	9660	9270	12310	6630	9470	9490.45	1.09	0	-11832	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1148	56.47	9.22	12	2.31	167.00	1023.00	27583	20230327	-65.81	7700	20230824	22.47	27583	-65.81	20230327	7700	22.47	20230824	35450	-73.40	20230327	7700	22.47	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
142	20231107	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	-190	5	-2.01	2434240680	256148	58.88	9470	9660	9270	12310	6630	9470	9503.26	1.09	0	-18016	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1130	55.57	9.07	12	2.10	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
143	20231107	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	40	2	0.42	1846929070	193656	44.52	9470	9660	9310	12310	6630	9470	9537.17	1.09	0	-1081	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1158	56.95	9.30	12	1.59	167.00	1023.00	27583	20230327	-65.52	7700	20230824	23.51	27583	-65.52	20230327	7700	23.51	20230824	35450	-73.17	20230327	7700	23.51	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
144	20231107	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	20	2	0.21	1120707010	117950	27.11	9470	9650	9310	12310	6630	9470	9501.55	1.09	0	-3511	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1155	56.83	9.28	12	0.97	167.00	1023.00	27583	20230327	-65.59	7700	20230824	23.25	27583	-65.59	20230327	7700	23.25	20230824	35450	-73.23	20230327	7700	23.25	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
145	20231107	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-70	5	-0.74	216987660	23123	5.32	9470	9490	9310	12310	6630	9470	9383.95	1.09	0	-4291	9930	9700	9350	9120	8770	9525	8945	12	2840	100	5870	10	1	12175591	1145	56.29	9.19	12	0.19	167.00	1023.00	27583	20230327	-65.92	7700	20230824	22.08	27583	-65.92	20230327	7700	22.08	20230824	35450	-73.48	20230327	7700	22.08	20230824	3.97	N	407400	100	12 억		132618	N	N	0	N	00	N
146	20231106	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	-180	5	-1.87	4028624610	428920	51.69	9550	9580	9000	12540	6760	9650	9391.04	1.14	0	-7180	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1153	56.71	9.26	12	3.52	167.00	1023.00	27583	20230327	-65.67	7700	20230824	22.99	27583	-65.67	20230327	7700	22.99	20230824	35450	-73.29	20230327	7700	22.99	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
147	20231106	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	-160	5	-1.66	3877866640	413013	49.78	9550	9580	9000	12540	6760	9650	9387.97	1.14	0	-7927	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1155	56.83	9.28	12	3.39	167.00	1023.00	27583	20230327	-65.59	7700	20230824	23.25	27583	-65.59	20230327	7700	23.25	20230824	35450	-73.23	20230327	7700	23.25	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
148	20231106	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	-130	5	-1.35	3586845490	382337	46.08	9550	9580	9000	12540	6760	9650	9379.99	1.14	0	-7424	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1159	57.01	9.31	12	3.14	167.00	1023.00	27583	20230327	-65.49	7700	20230824	23.64	27583	-65.49	20230327	7700	23.64	20230824	35450	-73.15	20230327	7700	23.64	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
149	20231106	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-290	5	-3.01	3204446170	341890	41.21	9550	9580	9000	12540	6760	9650	9371.15	1.14	0	-9167	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1140	56.05	9.15	12	2.81	167.00	1023.00	27583	20230327	-66.07	7700	20230824	21.56	27583	-66.07	20230327	7700	21.56	20230824	35450	-73.60	20230327	7700	21.56	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
150	20231106	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-270	5	-2.80	2969345700	316892	38.19	9550	9580	9000	12540	6760	9650	9368.48	1.14	0	-11816	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1142	56.17	9.17	12	2.60	167.00	1023.00	27583	20230327	-65.99	7700	20230824	21.82	27583	-65.99	20230327	7700	21.82	20230824	35450	-73.54	20230327	7700	21.82	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
151	20231106	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-360	5	-3.73	2625688840	280050	33.75	9550	9580	9000	12540	6760	9650	9373.86	1.14	0	-18811	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1131	55.63	9.08	12	2.30	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	27583	-66.32	20230327	7700	20.65	20230824	35450	-73.79	20230327	7700	20.65	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
152	20231106	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-350	5	-3.63	2147918830	228795	27.57	9550	9580	9000	12540	6760	9650	9385.71	1.14	0	-14816	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1132	55.69	9.09	12	1.88	167.00	1023.00	27583	20230327	-66.28	7700	20230824	20.78	27583	-66.28	20230327	7700	20.78	20230824	35450	-73.77	20230327	7700	20.78	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
153	20231106	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-340	5	-3.52	946141470	99941	12.05	9550	9580	9310	12540	6760	9650	9463.36	1.14	0	-20981	10063	9856	9573	9366	9083	9960	9470	12	2890	100	5980	10	1	12175591	1134	55.75	9.10	12	0.82	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	27583	-66.25	20230327	7700	20.91	20230824	35450	-73.74	20230327	7700	20.91	20230824	3.93	N	407400	100	12 억		139117	N	N	0	N	00	N
154	20231103	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9650	290	2	3.10	7832215600	818094	178.44	9360	9780	9290	12160	6560	9360	9573.61	0.31	0	102104	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1175	57.78	9.43	12	6.72	167.00	1023.00	27583	20230327	-65.01	7700	20230824	25.32	27583	-65.01	20230327	7700	25.32	20230824	35450	-72.78	20230327	7700	25.32	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
155	20231103	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	330	2	3.53	7508180890	784516	171.11	9360	9780	9290	12160	6560	9360	9570.52	0.31	0	98205	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1180	58.02	9.47	12	6.44	167.00	1023.00	27583	20230327	-64.87	7700	20230824	25.84	27583	-64.87	20230327	7700	25.84	20230824	35450	-72.67	20230327	7700	25.84	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
156	20231103	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9630	270	2	2.88	6688928620	699739	152.62	9360	9780	9290	12160	6560	9360	9559.24	0.31	0	85884	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1173	57.66	9.41	12	5.75	167.00	1023.00	27583	20230327	-65.09	7700	20230824	25.06	27583	-65.09	20230327	7700	25.06	20230824	35450	-72.83	20230327	7700	25.06	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
157	20231103	131039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	240	2	2.56	6334484290	662819	144.57	9360	9780	9290	12160	6560	9360	9556.95	0.31	0	74740	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1169	57.49	9.38	12	5.44	167.00	1023.00	27583	20230327	-65.20	7700	20230824	24.68	27583	-65.20	20230327	7700	24.68	20230824	35450	-72.92	20230327	7700	24.68	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
158	20231103	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	240	2	2.56	5811995030	608534	132.73	9360	9780	9290	12160	6560	9360	9550.88	0.31	0	68757	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1169	57.49	9.38	12	5.00	167.00	1023.00	27583	20230327	-65.20	7700	20230824	24.68	27583	-65.20	20230327	7700	24.68	20230824	35450	-72.92	20230327	7700	24.68	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
159	20231103	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9550	190	2	2.03	4103031870	431505	94.12	9360	9670	9290	12160	6560	9360	9508.73	0.31	0	69438	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1163	57.19	9.34	12	3.54	167.00	1023.00	27583	20230327	-65.38	7700	20230824	24.03	27583	-65.38	20230327	7700	24.03	20230824	35450	-73.06	20230327	7700	24.03	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
160	20231103	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	200	2	2.14	3020386340	318640	69.50	9360	9650	9290	12160	6560	9360	9479.07	0.31	0	34149	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1164	57.25	9.35	12	2.62	167.00	1023.00	27583	20230327	-65.34	7700	20230824	24.16	27583	-65.34	20230327	7700	24.16	20230824	35450	-73.03	20230327	7700	24.16	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
161	20231103	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	40	2	0.43	526940650	56220	12.26	9360	9430	9290	12160	6560	9360	9372.88	0.31	0	1353	9653	9506	9283	9136	8913	9395	9025	12	2800	100	5800	10	1	12175591	1145	56.29	9.19	12	0.46	167.00	1023.00	27583	20230327	-65.92	7700	20230824	22.08	27583	-65.92	20230327	7700	22.08	20230824	35450	-73.48	20230327	7700	22.08	20230824	3.84	N	407400	100	12 억		38266	N	N	0	N	00	N
162	20231102	161031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	110	2	1.19	4140906450	446924	31.90	9430	9430	9060	12020	6480	9250	9264.69	0.38	0	-6992	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1140	56.05	9.15	12	3.67	167.00	1023.00	27583	20230327	-66.07	7700	20230824	21.56	27583	-66.07	20230327	7700	21.56	20230824	35450	-73.60	20230327	7700	21.56	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
163	20231102	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	30	2	0.32	3761365660	406292	29.00	9430	9430	9060	12020	6480	9250	9257.79	0.38	0	-7465	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1130	55.57	9.07	12	3.34	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
164	20231102	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	30	2	0.32	3409809740	368368	26.29	9430	9430	9060	12020	6480	9250	9256.53	0.38	0	-13539	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1130	55.57	9.07	12	3.03	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
165	20231102	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	30	2	0.32	3165106800	341949	24.41	9430	9430	9060	12020	6480	9250	9256.08	0.38	0	-16678	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1130	55.57	9.07	12	2.81	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
166	20231102	121028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	30	2	0.32	2990145250	323081	23.06	9430	9430	9060	12020	6480	9250	9255.09	0.38	0	-19629	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1130	55.57	9.07	12	2.65	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
167	20231102	111027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	10	2	0.11	2758041520	298033	21.27	9430	9430	9060	12020	6480	9250	9254.15	0.38	0	-20656	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1127	55.45	9.05	12	2.45	167.00	1023.00	27583	20230327	-66.43	7700	20230824	20.26	27583	-66.43	20230327	7700	20.26	20230824	35450	-73.88	20230327	7700	20.26	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
168	20231102	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	120	2	1.30	1728476010	187455	13.38	9430	9430	9060	12020	6480	9250	9220.75	0.38	0	-8188	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1141	56.11	9.16	12	1.54	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	27583	-66.03	20230327	7700	21.69	20230824	35450	-73.57	20230327	7700	21.69	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
169	20231102	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-130	5	-1.41	822159960	88877	6.34	9430	9430	9060	12020	6480	9250	9250.54	0.38	0	-19919	9763	9506	9363	9106	8963	9635	9235	12	2770	100	5730	10	1	12175591	1110	54.61	8.91	12	0.73	167.00	1023.00	27583	20230327	-66.94	7700	20230824	18.44	27583	-66.94	20230327	7700	18.44	20230824	35450	-74.27	20230327	7700	18.44	20230824	4.33	N	407400	100	12 억		45969	N	N	0	N	00	N
170	20231101	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	90	2	0.98	13028503690	1386084	49.00	9240	9620	9220	11900	6420	9160	9399.61	0.73	0	-46075	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1126	55.39	9.04	12	11.38	167.00	1023.00	27583	20230327	-66.46	7700	20230824	20.13	27583	-66.46	20230327	7700	20.13	20230824	35450	-73.91	20230327	7700	20.13	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
171	20231101	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	80	2	0.87	12817916590	1363298	48.19	9240	9620	9230	11900	6420	9160	9402.14	0.73	0	-46413	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1125	55.33	9.03	12	11.20	167.00	1023.00	27583	20230327	-66.50	7700	20230824	20.00	27583	-66.50	20230327	7700	20.00	20230824	35450	-73.94	20230327	7700	20.00	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
172	20231101	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	130	2	1.42	12209588540	1297815	45.88	9240	9620	9230	11900	6420	9160	9407.80	0.73	0	-47227	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1131	55.63	9.08	12	10.66	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	27583	-66.32	20230327	7700	20.65	20230824	35450	-73.79	20230327	7700	20.65	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
173	20231101	131025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	140	2	1.53	11753506330	1248697	44.14	9240	9620	9230	11900	6420	9160	9412.62	0.73	0	-52054	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1132	55.69	9.09	12	10.26	167.00	1023.00	27583	20230327	-66.28	7700	20230824	20.78	27583	-66.28	20230327	7700	20.78	20230824	35450	-73.77	20230327	7700	20.78	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
174	20231101	121049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	220	2	2.40	11039060440	1172137	41.43	9240	9620	9230	11900	6420	9160	9417.89	0.73	0	-47528	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1142	56.17	9.17	12	9.63	167.00	1023.00	27583	20230327	-65.99	7700	20230824	21.82	27583	-65.99	20230327	7700	21.82	20230824	35450	-73.54	20230327	7700	21.82	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
175	20231101	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9530	370	2	4.04	8702807110	926314	32.74	9240	9600	9230	11900	6420	9160	9395.09	0.73	0	-31006	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1160	57.07	9.32	12	7.61	167.00	1023.00	27583	20230327	-65.45	7700	20230824	23.77	27583	-65.45	20230327	7700	23.77	20230824	35450	-73.12	20230327	7700	23.77	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
176	20231101	101039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	130	2	1.42	4328665460	463079	16.37	9240	9480	9230	11900	6420	9160	9347.57	0.73	0	-38349	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1131	55.63	9.08	12	3.80	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	27583	-66.32	20230327	7700	20.65	20230824	35450	-73.79	20230327	7700	20.65	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N
177	20231101	091044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	170	2	1.86	1722659670	184483	6.52	9240	9460	9230	11900	6420	9160	9337.77	0.73	0	-8557	9820	9490	9190	8860	8560	9340	8710	12	2740	100	5670	10	1	12175591	1136	55.87	9.12	12	1.52	167.00	1023.00	27583	20230327	-66.17	7700	20230824	21.17	27583	-66.17	20230327	7700	21.17	20230824	35450	-73.68	20230327	7700	21.17	20230824	4.36	N	407400	100	12 억		89029	N	N	0	N	00	N