KissMeData/026040/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	160407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	25	2	1.12	26377120	11801	91.68	2230	2255	2195	2895	1565	2230	2235.11	1.83	-481	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	372	28.54	0.70	12	0.07	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
3	20231130	150408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	20	2	0.90	19340520	8672	67.37	2230	2255	2195	2895	1565	2230	2230.23	1.83	-495	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	371	28.48	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
4	20231130	140406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	15	2	0.67	16450295	7383	57.36	2230	2250	2195	2895	1565	2230	2228.13	1.83	-429	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	371	28.42	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
5	20231130	130404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	15	2	0.67	13224430	5942	46.16	2230	2250	2195	2895	1565	2230	2225.58	1.83	-428	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	371	28.42	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
6	20231130	120412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	10	2	0.45	9915215	4459	34.64	2230	2250	2195	2895	1565	2230	2223.62	1.83	-132	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	370	28.35	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
7	20231130	110408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	15	2	0.67	9472310	4261	33.10	2230	2250	2195	2895	1565	2230	2223.00	1.83	-91	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	371	28.42	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
8	20231130	100404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	5	2	0.22	5694365	2569	19.96	2230	2235	2195	2895	1565	2230	2216.50	1.83	-48	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	369	28.29	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
9	20231130	090407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-15	5	-0.67	1472310	661	5.14	2230	2230	2215	2895	1565	2230	2227.34	1.83	-58	2300	2265	2220	2185	2140	2242	2162	87	665	500	1560	5	1	16503790	366	28.04	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.11	N	026040	500	86 억	302194	N	N	N	N
10	20231129	160404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	28642710	12871	62.56	2250	2255	2175	2925	1575	2250	2225.37	1.84	-1659	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	368	28.23	0.69	12	0.08	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
11	20231129	150407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	23736590	10669	51.86	2250	2255	2175	2925	1575	2250	2224.82	1.84	-1487	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	368	28.23	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
12	20231129	140406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	21100935	9477	46.07	2250	2255	2175	2925	1575	2250	2226.54	1.84	-1376	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	368	28.23	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
13	20231129	130407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-30	5	-1.33	11572700	5186	25.21	2250	2255	2175	2925	1575	2250	2231.53	1.84	-842	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	366	28.10	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
14	20231129	120408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-30	5	-1.33	10545545	4723	22.96	2250	2255	2175	2925	1575	2250	2232.81	1.84	-707	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	366	28.10	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
15	20231129	110406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-25	5	-1.11	8226250	3675	17.86	2250	2255	2175	2925	1575	2250	2238.44	1.84	-603	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	367	28.16	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
16	20231129	100404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	5432335	2420	11.76	2250	2255	2175	2925	1575	2250	2244.77	1.84	-672	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
17	20231129	090403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	1712250	761	3.70	2250	2250	2250	2925	1575	2250	2250.00	1.84	-751	2333	2291	2238	2196	2143	2312	2217	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	303789	N	N	N	N
18	20231128	160406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	45995875	20573	149.71	2230	2280	2185	2925	1575	2250	2235.71	1.85	-1549	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
19	20231128	150341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	42344050	18948	137.88	2230	2280	2185	2925	1575	2250	2234.75	1.85	-1523	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.11	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
20	20231128	140403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	36939620	16535	120.32	2230	2280	2185	2925	1575	2250	2234.03	1.85	-1235	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
21	20231128	130402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	31692640	14177	103.17	2230	2280	2185	2925	1575	2250	2235.50	1.85	-1436	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
22	20231128	120402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	31180835	13949	101.51	2230	2280	2185	2925	1575	2250	2235.35	1.85	-1217	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
23	20231128	110402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	27266640	12200	88.78	2230	2280	2185	2925	1575	2250	2234.97	1.85	-1172	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
24	20231128	100403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	16489015	7336	53.38	2230	2280	2215	2925	1575	2250	2247.68	1.85	-1082	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.04	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
25	20231128	090401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	659190	296	2.15	2230	2245	2220	2925	1575	2250	2226.99	1.85	-209	2290	2270	2240	2220	2190	2280	2230	87	675	500	1570	5	1	16503790	368	28.23	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.11	N	026040	500	86 억	305361	N	N	N	N
26	20231127	160403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-15	5	-0.66	30657130	13742	110.81	2240	2260	2210	2940	1590	2265	2230.77	1.86	-1262	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	371	28.48	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
27	20231127	150402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-20	5	-0.88	26219545	11757	94.81	2240	2260	2210	2940	1590	2265	2230.12	1.86	-953	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
28	20231127	140404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-35	5	-1.55	24893715	11162	90.01	2240	2260	2210	2940	1590	2265	2230.22	1.86	-671	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	368	28.23	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
29	20231127	130403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-45	5	-1.99	20686395	9264	74.70	2240	2260	2210	2940	1590	2265	2232.99	1.86	-655	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	366	28.10	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
30	20231127	120403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-45	5	-1.99	17654825	7897	63.68	2240	2260	2215	2940	1590	2265	2235.64	1.86	-653	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	366	28.10	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
31	20231127	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-10	5	-0.44	12842000	5736	46.25	2240	2260	2215	2940	1590	2265	2238.84	1.86	-659	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	372	28.54	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
32	20231127	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-15	5	-0.66	10228985	4572	36.87	2240	2260	2215	2940	1590	2265	2237.31	1.86	-547	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
33	20231127	090359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-5	5	-0.22	757140	338	2.73	2240	2260	2240	2940	1590	2265	2240.06	1.86	301	2305	2285	2255	2235	2205	2295	2245	87	675	500	1580	5	1	16503790	373	28.61	0.70	12	0.00	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.12	N	026040	500	86 억	306644	N	N	N	N
34	20231124	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	15	2	0.67	27893155	12399	72.94	2250	2275	2225	2925	1575	2250	2249.63	1.86	321	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.08	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
35	20231124	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	25019250	11128	65.47	2250	2275	2225	2925	1575	2250	2248.32	1.86	-55	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.07	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
36	20231124	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	15775785	7007	41.22	2250	2275	2235	2925	1575	2250	2251.43	1.86	-182	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
37	20231124	130359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	10	2	0.44	13173815	5847	34.40	2250	2275	2235	2925	1575	2250	2253.09	1.86	-192	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
38	20231124	120402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	15	2	0.67	11995230	5325	31.33	2250	2275	2235	2925	1575	2250	2252.63	1.86	-274	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
39	20231124	110359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	15	2	0.67	8634070	3826	22.51	2250	2275	2245	2925	1575	2250	2256.68	1.86	-255	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.02	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
40	20231124	100358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	3830950	1696	9.98	2250	2275	2250	2925	1575	2250	2258.81	1.86	-80	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
41	20231124	090358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	10	2	0.44	774020	344	2.02	2250	2260	2250	2925	1575	2250	2250.06	1.86	0	2283	2266	2243	2226	2203	2275	2235	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.00	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.13	N	026040	500	86 억	306933	N	N	N	N
42	20231123	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	38063760	16998	93.84	2235	2260	2220	2910	1570	2240	2239.31	1.86	11	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.10	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
43	20231123	150407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	35269295	15753	86.97	2235	2260	2220	2910	1570	2240	2238.89	1.86	-9	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.10	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
44	20231123	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	25215180	11249	62.10	2235	2260	2225	2910	1570	2240	2241.55	1.86	76	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
45	20231123	130403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	21987110	9804	54.12	2235	2260	2225	2910	1570	2240	2242.67	1.86	-14	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
46	20231123	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	20023675	8925	49.27	2235	2260	2235	2910	1570	2240	2243.55	1.86	-32	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
47	20231123	110406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	15	2	0.67	19917925	8878	49.01	2235	2260	2235	2910	1570	2240	2243.51	1.86	-32	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	372	28.54	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
48	20231123	100400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	6842445	3058	16.88	2235	2255	2235	2910	1570	2240	2237.56	1.86	-168	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	370	28.35	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
49	20231123	090356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	5286790	2365	13.06	2235	2245	2235	2910	1570	2240	2235.43	1.86	-270	2260	2250	2230	2220	2200	2255	2225	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.14	N	026040	500	86 억	306942	N	N	N	N
50	20231122	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	40292290	18113	113.64	2235	2240	2210	2890	1560	2225	2224.50	1.86	-60	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.11	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
51	20231122	150354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	10	2	0.45	28666950	12885	80.84	2235	2240	2210	2890	1560	2225	2224.83	1.86	-341	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	369	28.29	0.69	12	0.08	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
52	20231122	140348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	16996480	7641	47.94	2235	2240	2210	2890	1560	2225	2224.38	1.86	-651	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
53	20231122	130401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	0	3	0.00	14786565	6647	41.70	2235	2235	2210	2890	1560	2225	2224.55	1.86	-746	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	367	28.16	0.69	12	0.04	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
54	20231122	120403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	5	2	0.22	11846465	5327	33.42	2235	2235	2210	2890	1560	2225	2223.85	1.86	-792	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
55	20231122	110416	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	5	2	0.22	8963420	4030	25.28	2235	2235	2210	2890	1560	2225	2224.17	1.86	-740	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
56	20231122	100408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	0	3	0.00	6640915	2984	18.72	2235	2235	2210	2890	1560	2225	2225.51	1.86	-688	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	367	28.16	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
57	20231122	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-10	5	-0.45	2708010	1214	7.62	2235	2235	2215	2890	1560	2225	2230.65	1.86	-50	2248	2236	2218	2206	2188	2242	2212	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.16	N	026040	500	86 억	307022	N	N	N	N
58	20231121	160351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	25	2	1.14	33837660	15267	55.28	2220	2230	2200	2860	1540	2200	2216.39	1.85	1975	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	367	28.16	0.69	12	0.09	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
59	20231121	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	25	2	1.14	31431890	14185	51.36	2220	2230	2200	2860	1540	2200	2215.85	1.85	1686	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	367	28.16	0.69	12	0.09	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
60	20231121	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	30	2	1.36	27392060	12370	44.79	2220	2230	2200	2860	1540	2200	2214.39	1.85	1015	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	368	28.23	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
61	20231121	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	20	2	0.91	16754820	7587	27.47	2220	2225	2200	2860	1540	2200	2208.36	1.85	784	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	366	28.10	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
62	20231121	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	10	2	0.45	15597335	7065	25.58	2220	2225	2200	2860	1540	2200	2207.69	1.85	625	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	365	27.97	0.69	12	0.04	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	4095	-46.03	20230112	2025	9.14	20231023	4095	-46.03	20230112	2025	9.14	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
63	20231121	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	15	2	0.68	12155695	5504	19.93	2220	2225	2200	2860	1540	2200	2208.52	1.85	378	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	366	28.04	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
64	20231121	100338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	15	2	0.68	10028750	4546	16.46	2220	2220	2200	2860	1540	2200	2206.06	1.85	209	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	366	28.04	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
65	20231121	090342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	0	3	0.00	4362955	1972	7.14	2220	2220	2200	2860	1540	2200	2212.45	1.85	-44	2233	2216	2183	2166	2133	2225	2175	87	660	500	1540	5	1	16503790	363	27.85	0.68	12	0.01	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	4095	-46.28	20230112	2025	8.64	20231023	4095	-46.28	20230112	2025	8.64	20231023	1.22	N	026040	500	86 억	305067	N	N	N	N
66	20231120	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	20	2	0.92	60184745	27614	67.65	2180	2200	2150	2830	1530	2180	2179.50	1.83	2628	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	363	27.85	0.68	12	0.17	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	4095	-46.28	20230112	2025	8.64	20231023	4095	-46.28	20230112	2025	8.64	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
67	20231120	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	5	2	0.23	50680195	23274	57.02	2180	2195	2150	2830	1530	2180	2177.53	1.83	2134	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	361	27.66	0.68	12	0.14	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	4095	-46.64	20230112	2025	7.90	20231023	4095	-46.64	20230112	2025	7.90	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
68	20231120	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	10	2	0.46	44923445	20640	50.57	2180	2195	2150	2830	1530	2180	2176.49	1.83	1793	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	361	27.72	0.68	12	0.13	79.00	3222.00	4095	20230112	-46.52	2025	20231023	8.15	4095	-46.52	20230112	2025	8.15	20231023	4095	-46.52	20230112	2025	8.15	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
69	20231120	130343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	5	2	0.23	39997405	18384	45.04	2180	2195	2150	2830	1530	2180	2175.62	1.83	1721	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	361	27.66	0.68	12	0.11	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	4095	-46.64	20230112	2025	7.90	20231023	4095	-46.64	20230112	2025	7.90	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
70	20231120	120344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	5	2	0.23	39046805	17949	43.98	2180	2195	2150	2830	1530	2180	2175.38	1.83	1637	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	361	27.66	0.68	12	0.11	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	4095	-46.64	20230112	2025	7.90	20231023	4095	-46.64	20230112	2025	7.90	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
71	20231120	110343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	0	3	0.00	28174745	12958	31.75	2180	2195	2150	2830	1530	2180	2174.23	1.83	1330	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	360	27.59	0.68	12	0.08	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	4095	-46.76	20230112	2025	7.65	20231023	4095	-46.76	20230112	2025	7.65	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
72	20231120	100343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	0	3	0.00	16426610	7541	18.48	2180	2195	2150	2830	1530	2180	2178.26	1.83	1025	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	360	27.59	0.68	12	0.05	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	4095	-46.76	20230112	2025	7.65	20231023	4095	-46.76	20230112	2025	7.65	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
73	20231120	090345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	-5	5	-0.23	2985660	1372	3.36	2180	2180	2155	2830	1530	2180	2175.55	1.83	0	2290	2235	2190	2135	2090	2212	2112	87	650	500	1520	5	1	16503790	359	27.53	0.68	12	0.01	79.00	3222.00	4095	20230112	-46.89	2025	20231023	7.41	4095	-46.89	20230112	2025	7.41	20231023	4095	-46.89	20230112	2025	7.41	20231023	1.22	N	026040	500	86 억	302459	N	N	N	N
74	20231117	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-65	5	-2.90	88272265	40617	118.58	2220	2245	2145	2915	1575	2245	2173.28	1.83	756	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	360	27.59	0.68	12	0.25	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	4095	-46.76	20230112	2025	7.65	20231023	4095	-46.76	20230112	2025	7.65	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
75	20231117	150354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-55	5	-2.45	71731800	33027	96.42	2220	2245	2145	2915	1575	2245	2171.91	1.83	4919	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	361	27.72	0.68	12	0.20	79.00	3222.00	4095	20230112	-46.52	2025	20231023	8.15	4095	-46.52	20230112	2025	8.15	20231023	4095	-46.52	20230112	2025	8.15	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
76	20231117	140353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-15	5	-0.67	9783110	4405	12.86	2220	2245	2210	2915	1575	2245	2220.91	1.83	195	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	368	28.23	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
77	20231117	130351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-20	5	-0.89	8974905	4042	11.80	2220	2245	2210	2915	1575	2245	2220.41	1.83	214	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	367	28.16	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
78	20231117	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-20	5	-0.89	5708780	2573	7.51	2220	2245	2210	2915	1575	2245	2218.73	1.83	219	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	367	28.16	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
79	20231117	110353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-10	5	-0.45	5448490	2456	7.17	2220	2245	2210	2915	1575	2245	2218.44	1.83	235	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
80	20231117	100352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-5	5	-0.22	4429350	1999	5.84	2220	2245	2210	2915	1575	2245	2215.78	1.83	116	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	370	28.35	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
81	20231117	090352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-25	5	-1.11	477300	215	0.63	2220	2220	2220	2915	1575	2245	2220.00	1.83	0	2295	2270	2230	2205	2165	2250	2185	87	670	500	1570	5	1	16503790	366	28.10	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.20	N	026040	500	86 억	301746	N	N	N	N
82	20231116	160351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	70527485	31658	142.23	2255	2255	2190	2930	1580	2255	2227.79	1.83	143	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.19	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
83	20231116	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-5	5	-0.22	68096230	30575	137.36	2255	2255	2190	2930	1580	2255	2227.19	1.83	-206	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.19	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
84	20231116	140345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	60547440	27174	122.08	2255	2255	2190	2930	1580	2255	2228.14	1.83	-247	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.16	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
85	20231116	130351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	49214065	22124	99.39	2255	2255	2190	2930	1580	2255	2224.47	1.83	-307	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.13	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
86	20231116	120352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	39604900	17826	80.08	2255	2255	2190	2930	1580	2255	2221.75	1.83	-189	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.11	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
87	20231116	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-55	5	-2.44	29558270	13322	59.85	2255	2255	2190	2930	1580	2255	2218.76	1.83	-126	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	363	27.85	0.68	12	0.08	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	4095	-46.28	20230112	2025	8.64	20231023	4095	-46.28	20230112	2025	8.64	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
88	20231116	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-20	5	-0.89	8613570	3839	17.25	2255	2255	2210	2930	1580	2255	2243.70	1.83	-593	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
89	20231116	090347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	1.83	0	2298	2276	2238	2216	2178	2287	2227	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.00	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.21	N	026040	500	86 억	301731	N	N	N	N
90	20231115	160330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	10	2	0.45	49342550	22259	155.93	2210	2260	2200	2915	1575	2245	2216.17	1.82	1768	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	372	28.54	0.70	12	0.13	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
91	20231115	150353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	10	2	0.45	46363085	20923	146.57	2210	2260	2200	2915	1575	2245	2215.26	1.82	1647	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	372	28.54	0.70	12	0.13	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
92	20231115	140356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-5	5	-0.22	45049435	20338	142.47	2210	2245	2200	2915	1575	2245	2214.36	1.82	1654	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
93	20231115	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-15	5	-0.67	38835250	17557	122.99	2210	2235	2200	2915	1575	2245	2211.09	1.82	3121	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	368	28.23	0.69	12	0.11	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
94	20231115	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-15	5	-0.67	38190930	17268	120.97	2210	2235	2200	2915	1575	2245	2210.77	1.82	3112	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	368	28.23	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
95	20231115	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-20	5	-0.89	36728395	16612	116.37	2210	2235	2200	2915	1575	2245	2210.01	1.82	3112	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	367	28.16	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
96	20231115	100355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-30	5	-1.34	31517905	14265	99.93	2210	2235	2200	2915	1575	2245	2208.31	1.82	2884	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	366	28.04	0.69	12	0.09	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
97	20231115	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-10	5	-0.45	10908345	4920	34.47	2210	2235	2210	2915	1575	2245	2214.36	1.82	501	2318	2281	2243	2206	2168	2300	2225	87	670	500	1570	5	1	16503790	369	28.29	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.20	N	026040	500	86 억	299984	N	N	N	N
98	20231114	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	31976155	14275	151.88	2205	2280	2205	2910	1570	2240	2240.01	1.82	-506	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
99	20231114	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	31448580	14040	149.38	2205	2280	2205	2910	1570	2240	2239.93	1.82	-526	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
100	20231114	140351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	27946410	12477	132.75	2205	2280	2205	2910	1570	2240	2239.83	1.82	-546	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
101	20231114	130351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	22981175	10263	109.19	2205	2280	2205	2910	1570	2240	2239.23	1.82	-355	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	370	28.35	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
102	20231114	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	21314055	9520	101.29	2205	2280	2205	2910	1570	2240	2238.87	1.82	-346	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
103	20231114	110354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	15	2	0.67	20120835	8990	95.65	2205	2280	2205	2910	1570	2240	2238.14	1.82	-164	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	372	28.54	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
104	20231114	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	17051745	7632	81.20	2205	2250	2205	2910	1570	2240	2234.24	1.82	21	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
105	20231114	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-10	5	-0.45	161710	73	0.78	2205	2230	2205	2910	1570	2240	2215.21	1.82	-4	2283	2261	2233	2211	2183	2272	2222	87	670	500	1560	5	1	16503790	368	28.23	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.17	N	026040	500	86 억	300293	N	N	N	N
106	20231113	160345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-30	5	-1.32	20947525	9399	72.89	2230	2255	2205	2950	1590	2270	2228.70	1.82	-393	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	370	28.35	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
107	20231113	150345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-35	5	-1.54	7037220	3147	24.40	2230	2255	2220	2950	1590	2270	2236.17	1.82	-241	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	369	28.29	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
108	20231113	140343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-30	5	-1.32	6516935	2913	22.59	2230	2255	2220	2950	1590	2270	2237.19	1.82	-109	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	370	28.35	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
109	20231113	130343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-30	5	-1.32	5643705	2521	19.55	2230	2255	2220	2950	1590	2270	2238.68	1.82	-110	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	370	28.35	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
110	20231113	120344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-25	5	-1.10	5549625	2479	19.22	2230	2255	2220	2950	1590	2270	2238.65	1.82	-90	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	371	28.42	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
111	20231113	110341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-25	5	-1.10	5370025	2399	18.60	2230	2255	2220	2950	1590	2270	2238.44	1.82	-10	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	371	28.42	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
112	20231113	100341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-20	5	-0.88	4055110	1810	14.04	2230	2255	2230	2950	1590	2270	2240.39	1.82	84	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	371	28.48	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
113	20231113	090343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-40	5	-1.76	365720	164	1.27	2230	2230	2230	2950	1590	2270	2230.00	1.82	86	2326	2297	2241	2212	2156	2312	2227	87	680	500	1580	5	1	16503790	368	28.23	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.17	N	026040	500	86 억	300702	N	N	N	N
114	20231110	160345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-10	5	-0.44	28769015	12894	219.77	2250	2270	2185	2960	1600	2280	2231.19	1.83	-810	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	375	28.73	0.70	12	0.08	79.00	3222.00	4095	20230112	-44.57	2025	20231023	12.10	4095	-44.57	20230112	2025	12.10	20231023	4095	-44.57	20230112	2025	12.10	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
115	20231110	150349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-45	5	-1.97	22848465	10257	174.83	2250	2270	2185	2960	1600	2280	2227.60	1.83	-621	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	369	28.29	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
116	20231110	140345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-55	5	-2.41	20310485	9125	155.53	2250	2270	2185	2960	1600	2280	2225.81	1.83	-413	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	367	28.16	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
117	20231110	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-55	5	-2.41	20152595	9054	154.32	2250	2270	2185	2960	1600	2280	2225.82	1.83	-396	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	367	28.16	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
118	20231110	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-55	5	-2.41	19686160	8845	150.76	2250	2270	2185	2960	1600	2280	2225.68	1.83	-360	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	367	28.16	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
119	20231110	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-65	5	-2.85	18953355	8514	145.12	2250	2270	2185	2960	1600	2280	2226.14	1.83	-346	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	366	28.04	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
120	20231110	100346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	10240160	4580	78.06	2250	2270	2185	2960	1600	2280	2235.84	1.83	-386	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	372	28.54	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
121	20231110	090341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-30	5	-1.32	1003555	446	7.60	2250	2270	2250	2960	1600	2280	2250.12	1.83	-19	2323	2301	2273	2251	2223	2312	2262	87	680	500	1590	5	1	16503790	371	28.48	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.18	N	026040	500	86 억	301538	N	N	N	N
122	20231109	160337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-5	5	-0.22	13262205	5867	74.62	2275	2295	2245	2970	1600	2285	2260.47	1.83	-329	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	376	28.86	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
123	20231109	150339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-5	5	-0.22	11457705	5074	64.53	2275	2295	2245	2970	1600	2285	2258.12	1.83	-168	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	376	28.86	0.71	12	0.03	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
124	20231109	140337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	0	3	0.00	11048675	4894	62.24	2275	2295	2245	2970	1600	2285	2257.60	1.83	-149	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	377	28.92	0.71	12	0.03	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
125	20231109	130339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-15	5	-0.66	9664665	4285	54.50	2275	2295	2245	2970	1600	2285	2255.46	1.83	-3	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	375	28.73	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.57	2025	20231023	12.10	4095	-44.57	20230112	2025	12.10	20231023	4095	-44.57	20230112	2025	12.10	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
126	20231109	120339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	5	2	0.22	2976630	1312	16.69	2275	2295	2260	2970	1600	2285	2268.77	1.83	33	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	378	28.99	0.71	12	0.01	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
127	20231109	110339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	5	2	0.22	2962890	1306	16.61	2275	2295	2260	2970	1600	2285	2268.68	1.83	33	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	378	28.99	0.71	12	0.01	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
128	20231109	100335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-10	5	-0.44	1686345	745	9.47	2275	2295	2260	2970	1600	2285	2263.55	1.83	58	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	375	28.80	0.71	12	0.00	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	4095	-44.44	20230112	2025	12.35	20231023	4095	-44.44	20230112	2025	12.35	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
129	20231109	090338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	5	2	0.22	63890	28	0.36	2275	2290	2275	2970	1600	2285	2281.79	1.83	-4	2348	2316	2273	2241	2198	2332	2257	87	685	500	1590	5	1	16503790	378	28.99	0.71	12	0.00	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.18	N	026040	500	86 억	301888	N	N	N	N
130	20231108	160336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-5	5	-0.22	17950175	7861	68.30	2235	2305	2230	2975	1605	2290	2283.45	1.84	-964	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	377	28.92	0.71	12	0.05	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
131	20231108	150338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-5	5	-0.22	15240270	6675	58.00	2235	2305	2230	2975	1605	2290	2283.19	1.84	-973	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	377	28.92	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
132	20231108	140336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	0	3	0.00	12706885	5562	48.33	2235	2305	2230	2975	1605	2290	2284.59	1.84	-824	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	378	28.99	0.71	12	0.03	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
133	20231108	130337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	0	3	0.00	11974085	5242	45.55	2235	2305	2230	2975	1605	2290	2284.26	1.84	-824	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	378	28.99	0.71	12	0.03	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
134	20231108	120338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	5	2	0.22	9321720	4078	35.43	2235	2305	2230	2975	1605	2290	2285.86	1.84	-846	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	379	29.05	0.71	12	0.02	79.00	3222.00	4095	20230112	-43.96	2025	20231023	13.33	4095	-43.96	20230112	2025	13.33	20231023	4095	-43.96	20230112	2025	13.33	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
135	20231108	110336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	10	2	0.44	8109915	3548	30.83	2235	2305	2230	2975	1605	2290	2285.77	1.84	-905	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	380	29.11	0.71	12	0.02	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
136	20231108	100336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	15	2	0.66	7596720	3324	28.88	2235	2305	2230	2975	1605	2290	2285.42	1.84	-903	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	380	29.18	0.72	12	0.02	79.00	3222.00	4095	20230112	-43.71	2025	20231023	13.83	4095	-43.71	20230112	2025	13.83	20231023	4095	-43.71	20230112	2025	13.83	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
137	20231108	090335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-5	5	-0.22	1133700	501	4.35	2235	2290	2230	2975	1605	2290	2262.87	1.84	33	2330	2310	2280	2260	2230	2295	2245	87	685	500	1600	5	1	16503790	377	28.92	0.71	12	0.00	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	1.14	N	026040	500	86 억	302850	N	N	N	N
138	20231107	160336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-5	5	-0.22	25277155	11110	45.83	2295	2300	2250	2980	1610	2295	2275.11	1.85	-3292	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	378	28.99	0.71	12	0.07	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
139	20231107	150337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-30	5	-1.31	22568750	9920	40.92	2295	2300	2250	2980	1610	2295	2275.08	1.85	-3273	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	374	28.67	0.70	12	0.06	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
140	20231107	140339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-20	5	-0.87	22498500	9889	40.80	2295	2300	2250	2980	1610	2295	2275.10	1.85	-3268	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	375	28.80	0.71	12	0.06	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	4095	-44.44	20230112	2025	12.35	20231023	4095	-44.44	20230112	2025	12.35	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
141	20231107	130337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-5	5	-0.22	18390525	8066	33.28	2295	2300	2255	2980	1610	2295	2280.01	1.85	-3219	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	378	28.99	0.71	12	0.05	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
142	20231107	120333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-25	5	-1.09	17965820	7879	32.50	2295	2300	2255	2980	1610	2295	2280.22	1.85	-3180	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	375	28.73	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.57	2025	20231023	12.10	4095	-44.57	20230112	2025	12.10	20231023	4095	-44.57	20230112	2025	12.10	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
143	20231107	110336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	5	2	0.22	10628380	4649	19.18	2295	2300	2270	2980	1610	2295	2286.16	1.85	-2289	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	380	29.11	0.71	12	0.03	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
144	20231107	100339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-15	5	-0.65	8772840	3836	15.83	2295	2300	2275	2980	1610	2295	2286.98	1.85	-1802	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	376	28.86	0.71	12	0.02	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
145	20231107	090331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	5	2	0.22	3747220	1633	6.74	2295	2300	2290	2980	1610	2295	2294.68	1.85	-1299	2375	2335	2280	2240	2185	2307	2212	87	685	500	1600	5	1	16503790	380	29.11	0.71	12	0.01	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	1.13	N	026040	500	86 억	306139	N	N	N	N
146	20231106	160328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	0	3	0.00	54895380	24220	229.29	2310	2320	2225	2980	1610	2295	2266.53	1.87	-2162	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	379	29.05	0.71	12	0.15	79.00	3222.00	4095	20230112	-43.96	2025	20231023	13.33	4095	-43.96	20230112	2025	13.33	20231023	4095	-43.96	20230112	2025	13.33	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
147	20231106	150330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	5	2	0.22	54287260	23955	226.78	2310	2320	2225	2980	1610	2295	2266.21	1.87	-2188	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	380	29.11	0.71	12	0.15	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
148	20231106	140328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	0	3	0.00	50641005	22365	211.73	2310	2320	2225	2980	1610	2295	2264.29	1.87	-2118	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	379	29.05	0.71	12	0.14	79.00	3222.00	4095	20230112	-43.96	2025	20231023	13.33	4095	-43.96	20230112	2025	13.33	20231023	4095	-43.96	20230112	2025	13.33	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
149	20231106	130332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-15	5	-0.65	48506400	21433	202.91	2310	2320	2225	2980	1610	2295	2263.16	1.87	-1259	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	376	28.86	0.71	12	0.13	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
150	20231106	120331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	0	3	0.00	47699775	21079	199.56	2310	2320	2225	2980	1610	2295	2262.90	1.87	-1284	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	379	29.05	0.71	12	0.13	79.00	3222.00	4095	20230112	-43.96	2025	20231023	13.33	4095	-43.96	20230112	2025	13.33	20231023	4095	-43.96	20230112	2025	13.33	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
151	20231106	110331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-45	5	-1.96	36641015	16174	153.12	2310	2320	2245	2980	1610	2295	2265.42	1.87	-531	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	371	28.48	0.70	12	0.10	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
152	20231106	100313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	15	2	0.65	4781415	2079	19.68	2310	2320	2290	2980	1610	2295	2299.87	1.87	-587	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	381	29.24	0.72	12	0.01	79.00	3222.00	4095	20230112	-43.59	2025	20231023	14.07	4095	-43.59	20230112	2025	14.07	20231023	4095	-43.59	20230112	2025	14.07	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
153	20231106	090332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	25	2	1.09	844605	367	3.47	2310	2320	2295	2980	1610	2295	2301.43	1.87	-18	2321	2307	2291	2277	2261	2315	2285	87	685	500	1600	5	1	16503790	383	29.37	0.72	12	0.00	79.00	3222.00	4095	20230112	-43.35	2025	20231023	14.57	4095	-43.35	20230112	2025	14.57	20231023	4095	-43.35	20230112	2025	14.57	20231023	1.11	N	026040	500	86 억	308321	N	N	N	N
154	20231103	160325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	30	2	1.32	22035670	9648	45.56	2275	2305	2275	2940	1590	2265	2283.96	1.86	767	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	379	29.05	0.71	12	0.06	79.00	3222.00	4095	20230112	-43.96	2025	20231023	13.33	4095	-43.96	20230112	2025	13.33	20231023	4095	-43.96	20230112	2025	13.33	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
155	20231103	150327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	25	2	1.10	17354725	7604	35.91	2275	2305	2275	2940	1590	2265	2282.32	1.86	498	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	378	28.99	0.71	12	0.05	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
156	20231103	140327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	25	2	1.10	16622400	7283	34.39	2275	2305	2275	2940	1590	2265	2282.36	1.86	407	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	378	28.99	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
157	20231103	130326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	15	2	0.66	11676010	5122	24.19	2275	2285	2275	2940	1590	2265	2279.58	1.86	396	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	376	28.86	0.71	12	0.03	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
158	20231103	120325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	15	2	0.66	9098765	3990	18.84	2275	2285	2275	2940	1590	2265	2280.39	1.86	275	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	376	28.86	0.71	12	0.02	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
159	20231103	110328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	20	2	0.88	7641145	3351	15.83	2275	2285	2275	2940	1590	2265	2280.26	1.86	-1	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	377	28.92	0.71	12	0.02	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
160	20231103	100324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	20	2	0.88	7474340	3278	15.48	2275	2285	2275	2940	1590	2265	2280.15	1.86	-1	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	377	28.92	0.71	12	0.02	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
161	20231103	090323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	15	2	0.66	95570	42	0.20	2275	2280	2275	2940	1590	2265	2275.48	1.86	-1	2295	2280	2255	2240	2215	2287	2247	87	675	500	1580	5	1	16503790	376	28.86	0.71	12	0.00	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	1.10	N	026040	500	86 억	307574	N	N	N	N
162	20231102	160323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	30	2	1.34	47075050	20955	101.74	2235	2270	2230	2905	1565	2235	2246.48	1.86	871	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	374	28.67	0.70	12	0.13	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
163	20231102	150327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	30	2	1.34	35796800	15923	77.31	2235	2270	2230	2905	1565	2235	2248.12	1.86	778	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	374	28.67	0.70	12	0.10	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
164	20231102	140322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	30	2	1.34	22840655	10149	49.27	2235	2270	2230	2905	1565	2235	2250.53	1.86	240	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	374	28.67	0.70	12	0.06	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
165	20231102	130324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	30	2	1.34	22579785	10034	48.72	2235	2270	2230	2905	1565	2235	2250.33	1.86	244	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	374	28.67	0.70	12	0.06	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
166	20231102	120322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	20	2	0.89	16551735	7367	35.77	2235	2260	2230	2905	1565	2235	2246.74	1.86	149	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	372	28.54	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
167	20231102	110322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	15	2	0.67	12586330	5605	27.21	2235	2260	2230	2905	1565	2235	2245.55	1.86	359	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
168	20231102	100322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	15	2	0.67	7782295	3465	16.82	2235	2260	2230	2905	1565	2235	2245.97	1.86	92	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
169	20231102	090326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	5	2	0.22	1957880	876	4.25	2235	2240	2235	2905	1565	2235	2235.02	1.86	-24	2295	2265	2235	2205	2175	2280	2220	87	670	500	1560	5	1	16503790	370	28.35	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.06	N	026040	500	86 억	306723	N	N	N	N
170	20231101	160323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	15	2	0.68	45859465	20597	112.83	2220	2265	2205	2885	1555	2220	2226.51	1.85	1604	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	369	28.29	0.69	12	0.12	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
171	20231101	150322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	10	2	0.45	42030840	18878	103.41	2220	2265	2205	2885	1555	2220	2226.45	1.85	1430	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.11	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
172	20231101	140319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	10	2	0.45	39059520	17542	96.09	2220	2265	2205	2885	1555	2220	2226.63	1.85	1451	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.11	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
173	20231101	130323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	5	2	0.23	29802640	13356	73.16	2220	2265	2205	2885	1555	2220	2231.40	1.85	937	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	367	28.16	0.69	12	0.08	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
174	20231101	120328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	10	2	0.45	27195045	12179	66.72	2220	2265	2210	2885	1555	2220	2232.95	1.85	913	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
175	20231101	110329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	10	2	0.45	20754280	9272	50.79	2220	2265	2215	2885	1555	2220	2238.38	1.85	890	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
176	20231101	100326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	35	2	1.58	11667790	5218	28.58	2220	2265	2215	2885	1555	2220	2236.07	1.85	618	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	372	28.54	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N
177	20231101	090327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	15	2	0.68	4673520	2105	11.53	2220	2235	2220	2885	1555	2220	2220.20	1.85	671	2276	2247	2216	2187	2156	2262	2202	87	665	500	1550	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.06	N	026040	500	86 억	305139	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History