KissMeData/368600/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	161256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-90	5	-1.60	265604590	47614	160.27	5640	5740	5520	7310	3950	5630	5578.29	0.99	-6789	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	972	-13.13	1.47	12	0.27	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	10050	-44.88	20230222	4010	38.15	20231005	10050	-44.88	20230222	4010	38.15	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
3	20231130	151254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5620	-10	5	-0.18	258606930	46359	156.05	5640	5740	5520	7310	3950	5630	5578.35	0.99	-6011	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	986	-13.32	1.49	12	0.26	-422.00	3773.00	10050	20230222	-44.08	4010	20231005	40.15	10050	-44.08	20230222	4010	40.15	20231005	10050	-44.08	20230222	4010	40.15	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
4	20231130	141251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	-80	5	-1.42	184827980	33089	111.38	5640	5740	5520	7310	3950	5630	5585.78	0.99	-4814	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	973	-13.15	1.47	12	0.19	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	10050	-44.78	20230222	4010	38.40	20231005	10050	-44.78	20230222	4010	38.40	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
5	20231130	131250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	-60	5	-1.07	158677480	28379	95.53	5640	5740	5520	7310	3950	5630	5591.37	0.99	-4426	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	977	-13.20	1.48	12	0.16	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	10050	-44.58	20230222	4010	38.90	20231005	10050	-44.58	20230222	4010	38.90	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
6	20231130	121306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5580	-50	5	-0.89	146749120	26230	88.29	5640	5740	5550	7310	3950	5630	5594.71	0.99	-3796	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	979	-13.22	1.48	12	0.15	-422.00	3773.00	10050	20230222	-44.48	4010	20231005	39.15	10050	-44.48	20230222	4010	39.15	20231005	10050	-44.48	20230222	4010	39.15	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
7	20231130	111259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	-30	5	-0.53	76903670	13713	46.16	5640	5740	5560	7310	3950	5630	5608.09	0.99	-2598	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	982	-13.27	1.48	12	0.08	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	10050	-44.28	20230222	4010	39.65	20231005	10050	-44.28	20230222	4010	39.65	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
8	20231130	101252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	0	3	0.00	51014020	9093	30.61	5640	5740	5560	7310	3950	5630	5610.25	0.99	-651	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	987	-13.34	1.49	12	0.05	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
9	20231130	091252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	60	2	1.07	1714990	300	1.01	5640	5740	5640	7310	3950	5630	5716.63	0.99	-39	5923	5776	5703	5556	5483	5740	5520	88	1680	500	3940	10	1	17538346	998	-13.48	1.51	12	0.00	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.56	N	368600	500	87 억	174094	N	N	N	N
10	20231129	161245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	-60	5	-1.05	168688540	29708	11.57	5690	5850	5630	7390	3990	5690	5678.27	0.98	7515	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	957	-13.34	1.49	12	0.17	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
11	20231129	151257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	-50	5	-0.88	160101130	28183	10.97	5690	5850	5630	7390	3990	5690	5680.77	0.98	7611	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	958	-13.36	1.49	12	0.17	-422.00	3773.00	10050	20230222	-43.88	4010	20231005	40.65	10050	-43.88	20230222	4010	40.65	20231005	10050	-43.88	20230222	4010	40.65	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
12	20231129	141249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	-50	5	-0.88	140390480	24685	9.61	5690	5850	5630	7390	3990	5690	5687.28	0.98	6628	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	958	-13.36	1.49	12	0.15	-422.00	3773.00	10050	20230222	-43.88	4010	20231005	40.65	10050	-43.88	20230222	4010	40.65	20231005	10050	-43.88	20230222	4010	40.65	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
13	20231129	131251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	-10	5	-0.18	96788470	16968	6.61	5690	5850	5660	7390	3990	5690	5704.18	0.98	4442	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	965	-13.46	1.51	12	0.10	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
14	20231129	121252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	0	3	0.00	76676190	13432	5.23	5690	5850	5660	7390	3990	5690	5708.47	0.98	3043	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	967	-13.48	1.51	12	0.08	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
15	20231129	111253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	30	2	0.53	65180710	11416	4.45	5690	5850	5660	7390	3990	5690	5709.59	0.98	2608	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	972	-13.55	1.52	12	0.07	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	10050	-43.08	20230222	4010	42.64	20231005	10050	-43.08	20230222	4010	42.64	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
16	20231129	101249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5770	80	2	1.41	55974340	9808	3.82	5690	5850	5660	7390	3990	5690	5707.01	0.98	1968	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	981	-13.67	1.53	12	0.06	-422.00	3773.00	10050	20230222	-42.59	4010	20231005	43.89	10050	-42.59	20230222	4010	43.89	20231005	10050	-42.59	20230222	4010	43.89	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
17	20231129	091244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5660	-30	5	-0.53	10042680	1766	0.69	5690	5850	5660	7390	3990	5690	5686.68	0.98	-174	6216	5952	5736	5472	5256	5845	5365	85	1700	500	3980	10	1	16994265	962	-13.41	1.50	12	0.01	-422.00	3773.00	10050	20230222	-43.68	4010	20231005	41.15	10050	-43.68	20230222	4010	41.15	20231005	10050	-43.68	20230222	4010	41.15	20231005	2.61	N	368600	500	84 억	166586	N	N	N	N
18	20231128	161244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	-20	5	-0.35	1471253890	256788	256.99	5740	6000	5520	7420	4000	5710	5729.50	1.04	-14330	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	967	-13.48	1.51	12	1.51	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
19	20231128	151119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	-20	5	-0.35	1447458380	252603	252.80	5740	6000	5520	7420	4000	5710	5730.17	1.04	-14961	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	967	-13.48	1.51	12	1.49	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
20	20231128	141241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5650	-60	5	-1.05	1376373990	240044	240.23	5740	6000	5520	7420	4000	5710	5733.84	1.04	-16441	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	960	-13.39	1.50	12	1.41	-422.00	3773.00	10050	20230222	-43.78	4010	20231005	40.90	10050	-43.78	20230222	4010	40.90	20231005	10050	-43.78	20230222	4010	40.90	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
21	20231128	131236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	-110	5	-1.93	1339156650	233441	233.62	5740	6000	5520	7420	4000	5710	5736.60	1.04	-15500	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	952	-13.27	1.48	12	1.37	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	10050	-44.28	20230222	4010	39.65	20231005	10050	-44.28	20230222	4010	39.65	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
22	20231128	121243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	-160	5	-2.80	1278777370	222673	222.85	5740	6000	5520	7420	4000	5710	5742.85	1.04	-13967	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	943	-13.15	1.47	12	1.31	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	10050	-44.78	20230222	4010	38.40	20231005	10050	-44.78	20230222	4010	38.40	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
23	20231128	111244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	-20	5	-0.35	955390570	165049	165.18	5740	6000	5600	7420	4000	5710	5788.53	1.04	-15401	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	967	-13.48	1.51	12	0.97	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
24	20231128	101239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5670	-40	5	-0.70	60299490	10672	10.68	5740	5740	5630	7420	4000	5710	5650.25	1.04	-4625	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	964	-13.44	1.50	12	0.06	-422.00	3773.00	10050	20230222	-43.58	4010	20231005	41.40	10050	-43.58	20230222	4010	41.40	20231005	10050	-43.58	20230222	4010	41.40	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
25	20231128	091239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	10	2	0.18	5490320	960	0.96	5740	5740	5700	7420	4000	5710	5719.08	1.04	-610	5970	5840	5670	5540	5370	5905	5605	85	1710	500	3990	10	1	16994265	972	-13.55	1.52	12	0.01	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	10050	-43.08	20230222	4010	42.64	20231005	10050	-43.08	20230222	4010	42.64	20231005	2.79	N	368600	500	84 억	177521	N	N	N	N
26	20231127	161230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5710	-10	5	-0.17	562544050	99922	121.18	5700	5800	5500	7430	4010	5720	5629.82	1.06	-4989	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	970	-13.53	1.51	12	0.59	-422.00	3773.00	10050	20230222	-43.18	4010	20231005	42.39	10050	-43.18	20230222	4010	42.39	20231005	10050	-43.18	20230222	4010	42.39	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
27	20231127	151244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5660	-60	5	-1.05	550589640	97830	118.64	5700	5800	5500	7430	4010	5720	5628.02	1.06	-4796	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	962	-13.41	1.50	12	0.58	-422.00	3773.00	10050	20230222	-43.68	4010	20231005	41.15	10050	-43.68	20230222	4010	41.15	20231005	10050	-43.68	20230222	4010	41.15	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
28	20231127	141240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5620	-100	5	-1.75	475512120	84611	102.61	5700	5800	5500	7430	4010	5720	5619.98	1.06	-1688	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	955	-13.32	1.49	12	0.50	-422.00	3773.00	10050	20230222	-44.08	4010	20231005	40.15	10050	-44.08	20230222	4010	40.15	20231005	10050	-44.08	20230222	4010	40.15	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
29	20231127	131244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	-190	5	-3.32	443623570	78939	95.73	5700	5800	5500	7430	4010	5720	5619.83	1.06	-453	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	940	-13.10	1.47	12	0.46	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	10050	-44.98	20230222	4010	37.91	20231005	10050	-44.98	20230222	4010	37.91	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
30	20231127	121249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	-90	5	-1.57	277993960	49138	59.59	5700	5800	5630	7430	4010	5720	5657.41	1.06	-1005	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	957	-13.34	1.49	12	0.29	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
31	20231127	111228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	-80	5	-1.40	239453640	42301	51.30	5700	5800	5630	7430	4010	5720	5660.71	1.06	4917	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	958	-13.36	1.49	12	0.25	-422.00	3773.00	10050	20230222	-43.88	4010	20231005	40.65	10050	-43.88	20230222	4010	40.65	20231005	10050	-43.88	20230222	4010	40.65	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
32	20231127	101226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	-30	5	-0.52	174636120	30827	37.38	5700	5800	5630	7430	4010	5720	5665.04	1.06	5233	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	967	-13.48	1.51	12	0.18	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
33	20231127	091229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	-40	5	-0.70	30536830	5346	6.48	5700	5800	5680	7430	4010	5720	5712.09	1.06	-2953	5806	5762	5696	5652	5586	5785	5675	85	1710	500	4000	10	1	16994265	965	-13.46	1.51	12	0.03	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.83	N	368600	500	84 억	180384	N	N	N	N
34	20231124	161222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	40	2	0.70	468910670	82456	83.83	5640	5740	5630	7380	3980	5680	5686.80	0.99	7199	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	972	-13.55	1.52	12	0.49	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	10050	-43.08	20230222	4010	42.64	20231005	10050	-43.08	20230222	4010	42.64	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
35	20231124	151231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	0	3	0.00	452002540	79499	80.83	5640	5740	5630	7380	3980	5680	5685.64	0.99	7243	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	965	-13.46	1.51	12	0.47	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
36	20231124	141227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	0	3	0.00	283088570	49643	50.47	5640	5740	5640	7380	3980	5680	5702.49	0.99	-4688	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	965	-13.46	1.51	12	0.29	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
37	20231124	131224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5700	20	2	0.35	209806460	36803	37.42	5640	5740	5640	7380	3980	5680	5700.80	0.99	-11193	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	969	-13.51	1.51	12	0.22	-422.00	3773.00	10050	20230222	-43.28	4010	20231005	42.14	10050	-43.28	20230222	4010	42.14	20231005	10050	-43.28	20230222	4010	42.14	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
38	20231124	121232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	0	3	0.00	198090100	34746	35.33	5640	5740	5640	7380	3980	5680	5701.09	0.99	-11873	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	965	-13.46	1.51	12	0.20	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
39	20231124	111228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5700	20	2	0.35	156761530	27496	27.96	5640	5740	5640	7380	3980	5680	5701.25	0.99	-13150	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	969	-13.51	1.51	12	0.16	-422.00	3773.00	10050	20230222	-43.28	4010	20231005	42.14	10050	-43.28	20230222	4010	42.14	20231005	10050	-43.28	20230222	4010	42.14	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
40	20231124	101231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5660	-20	5	-0.35	93445950	16416	16.69	5640	5740	5640	7380	3980	5680	5692.37	0.99	-6535	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	962	-13.41	1.50	12	0.10	-422.00	3773.00	10050	20230222	-43.68	4010	20231005	41.15	10050	-43.68	20230222	4010	41.15	20231005	10050	-43.68	20230222	4010	41.15	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
41	20231124	091223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5670	-10	5	-0.18	13537080	2381	2.42	5640	5730	5640	7380	3980	5680	5685.46	0.99	-1489	5920	5800	5670	5550	5420	5860	5610	85	1700	500	3970	10	1	16994265	964	-13.44	1.50	12	0.01	-422.00	3773.00	10050	20230222	-43.58	4010	20231005	41.40	10050	-43.58	20230222	4010	41.40	20231005	10050	-43.58	20230222	4010	41.40	20231005	2.71	N	368600	500	84 억	168672	N	N	N	N
42	20231123	161206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	80	2	1.43	556594170	97656	41.02	5540	5790	5540	7280	3920	5600	5699.54	1.02	-5847	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	965	-13.46	1.51	12	0.57	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
43	20231123	151249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5660	60	2	1.07	543391870	95327	40.04	5540	5790	5540	7280	3920	5600	5700.29	1.02	-5979	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	962	-13.41	1.50	12	0.56	-422.00	3773.00	10050	20230222	-43.68	4010	20231005	41.15	10050	-43.68	20230222	4010	41.15	20231005	10050	-43.68	20230222	4010	41.15	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
44	20231123	141249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	120	2	2.14	497208470	87188	36.63	5540	5790	5540	7280	3920	5600	5702.72	1.02	-2868	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	972	-13.55	1.52	12	0.51	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	10050	-43.08	20230222	4010	42.64	20231005	10050	-43.08	20230222	4010	42.64	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
45	20231123	131248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5700	100	2	1.79	476409210	83547	35.10	5540	5790	5540	7280	3920	5600	5702.29	1.02	-3517	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	969	-13.51	1.51	12	0.49	-422.00	3773.00	10050	20230222	-43.28	4010	20231005	42.14	10050	-43.28	20230222	4010	42.14	20231005	10050	-43.28	20230222	4010	42.14	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
46	20231123	121228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	120	2	2.14	448523350	78669	33.05	5540	5790	5540	7280	3920	5600	5701.40	1.02	-4696	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	972	-13.55	1.52	12	0.46	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	10050	-43.08	20230222	4010	42.64	20231005	10050	-43.08	20230222	4010	42.64	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
47	20231123	111300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5760	160	2	2.86	412055080	72313	30.38	5540	5790	5540	7280	3920	5600	5698.22	1.02	-3895	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	979	-13.65	1.53	12	0.43	-422.00	3773.00	10050	20230222	-42.69	4010	20231005	43.64	10050	-42.69	20230222	4010	43.64	20231005	10050	-42.69	20230222	4010	43.64	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
48	20231123	101232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5650	50	2	0.89	241167100	42510	17.86	5540	5790	5540	7280	3920	5600	5673.19	1.02	-2892	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	960	-13.39	1.50	12	0.25	-422.00	3773.00	10050	20230222	-43.78	4010	20231005	40.90	10050	-43.78	20230222	4010	40.90	20231005	10050	-43.78	20230222	4010	40.90	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
49	20231123	091225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5730	130	2	2.32	82649510	14664	6.16	5540	5790	5540	7280	3920	5600	5636.22	1.02	1826	6006	5802	5536	5332	5066	5905	5435	85	1680	500	3920	10	1	16994265	974	-13.58	1.52	12	0.09	-422.00	3773.00	10050	20230222	-42.99	4010	20231005	42.89	10050	-42.99	20230222	4010	42.89	20231005	10050	-42.99	20230222	4010	42.89	20231005	2.77	N	368600	500	84 억	172931	N	N	N	N
50	20231122	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	250	2	4.67	1325728810	236495	194.40	5310	5740	5270	6950	3750	5350	5605.74	0.69	60860	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	952	-13.27	1.48	12	1.39	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	10050	-44.28	20230222	4010	39.65	20231005	10050	-44.28	20230222	4010	39.65	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
51	20231122	151207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	250	2	4.67	1297238080	231408	190.22	5310	5740	5270	6950	3750	5350	5605.85	0.69	59915	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	952	-13.27	1.48	12	1.36	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	10050	-44.28	20230222	4010	39.65	20231005	10050	-44.28	20230222	4010	39.65	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
52	20231122	141156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	280	2	5.23	1253331610	223589	183.79	5310	5740	5270	6950	3750	5350	5605.52	0.69	59215	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	957	-13.34	1.49	12	1.32	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
53	20231122	131234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5650	300	2	5.61	1072417140	191380	157.31	5310	5740	5270	6950	3750	5350	5603.60	0.69	51512	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	960	-13.39	1.50	12	1.13	-422.00	3773.00	10050	20230222	-43.78	4010	20231005	40.90	10050	-43.78	20230222	4010	40.90	20231005	10050	-43.78	20230222	4010	40.90	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
54	20231122	121243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5620	270	2	5.05	920842800	164758	135.43	5310	5720	5270	6950	3750	5350	5589.06	0.69	40507	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	955	-13.32	1.49	12	0.97	-422.00	3773.00	10050	20230222	-44.08	4010	20231005	40.15	10050	-44.08	20230222	4010	40.15	20231005	10050	-44.08	20230222	4010	40.15	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
55	20231122	111336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	280	2	5.23	839042270	150263	123.52	5310	5720	5270	6950	3750	5350	5583.82	0.69	39040	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	957	-13.34	1.49	12	0.88	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
56	20231122	101255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	250	2	4.67	507516080	91504	75.22	5310	5650	5270	6950	3750	5350	5546.38	0.69	23816	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	952	-13.27	1.48	12	0.54	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	10050	-44.28	20230222	4010	39.65	20231005	10050	-44.28	20230222	4010	39.65	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
57	20231122	091202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5340	-10	5	-0.19	9315790	1756	1.44	5310	5340	5270	6950	3750	5350	5305.12	0.69	528	5543	5446	5333	5236	5123	5455	5245	85	1600	500	3740	10	1	16994265	907	-12.65	1.42	12	0.01	-422.00	3773.00	10050	20230222	-46.87	4010	20231005	33.17	10050	-46.87	20230222	4010	33.17	20231005	10050	-46.87	20230222	4010	33.17	20231005	2.80	N	368600	500	84 억	118064	N	N	N	N
58	20231121	161156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5350	80	2	1.52	652125790	121616	136.98	5350	5430	5220	6850	3690	5270	5362.17	0.57	19218	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	909	-12.68	1.42	12	0.72	-422.00	3773.00	10050	20230222	-46.77	4010	20231005	33.42	10050	-46.77	20230222	4010	33.42	20231005	10050	-46.77	20230222	4010	33.42	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
59	20231121	151201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5350	80	2	1.52	632978510	118036	132.95	5350	5430	5220	6850	3690	5270	5362.59	0.57	19137	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	909	-12.68	1.42	12	0.69	-422.00	3773.00	10050	20230222	-46.77	4010	20231005	33.42	10050	-46.77	20230222	4010	33.42	20231005	10050	-46.77	20230222	4010	33.42	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
60	20231121	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5400	130	2	2.47	465560060	86952	97.94	5350	5410	5220	6850	3690	5270	5354.22	0.57	14596	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	918	-12.80	1.43	12	0.51	-422.00	3773.00	10050	20230222	-46.27	4010	20231005	34.66	10050	-46.27	20230222	4010	34.66	20231005	10050	-46.27	20230222	4010	34.66	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
61	20231121	131132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	60	2	1.14	248662630	46631	52.52	5350	5390	5220	6850	3690	5270	5332.56	0.57	5074	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	906	-12.63	1.41	12	0.27	-422.00	3773.00	10050	20230222	-46.97	4010	20231005	32.92	10050	-46.97	20230222	4010	32.92	20231005	10050	-46.97	20230222	4010	32.92	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
62	20231121	121135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5350	80	2	1.52	233226050	43735	49.26	5350	5390	5220	6850	3690	5270	5332.71	0.57	4590	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	909	-12.68	1.42	12	0.26	-422.00	3773.00	10050	20230222	-46.77	4010	20231005	33.42	10050	-46.77	20230222	4010	33.42	20231005	10050	-46.77	20230222	4010	33.42	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
63	20231121	111128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5370	100	2	1.90	149280980	27965	31.50	5350	5390	5220	6850	3690	5270	5338.14	0.57	-650	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	913	-12.73	1.42	12	0.16	-422.00	3773.00	10050	20230222	-46.57	4010	20231005	33.92	10050	-46.57	20230222	4010	33.92	20231005	10050	-46.57	20230222	4010	33.92	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
64	20231121	101100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	60	2	1.14	79204180	14903	16.79	5350	5350	5220	6850	3690	5270	5314.65	0.57	-5973	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	906	-12.63	1.41	12	0.09	-422.00	3773.00	10050	20230222	-46.97	4010	20231005	32.92	10050	-46.97	20230222	4010	32.92	20231005	10050	-46.97	20230222	4010	32.92	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
65	20231121	091118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5280	10	2	0.19	18628010	3539	3.99	5350	5350	5220	6850	3690	5270	5263.64	0.57	-1919	5483	5376	5273	5166	5063	5430	5220	85	1580	500	3680	10	1	16994265	897	-12.51	1.40	12	0.02	-422.00	3773.00	10050	20230222	-47.46	4010	20231005	31.67	10050	-47.46	20230222	4010	31.67	20231005	10050	-47.46	20230222	4010	31.67	20231005	2.82	N	368600	500	84 억	97604	N	N	N	N
66	20231120	161123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	60	2	1.15	467960280	88742	34.98	5230	5380	5170	6770	3650	5210	5273.27	0.62	-9996	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	896	-12.49	1.40	12	0.52	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
67	20231120	151135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	40	2	0.77	445790810	84539	33.32	5230	5380	5170	6770	3650	5210	5273.20	0.62	-10353	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	892	-12.44	1.39	12	0.50	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
68	20231120	141135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5310	100	2	1.92	378493100	71772	28.29	5230	5380	5170	6770	3650	5210	5273.55	0.62	-7329	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	902	-12.58	1.41	12	0.42	-422.00	3773.00	10050	20230222	-47.16	4010	20231005	32.42	10050	-47.16	20230222	4010	32.42	20231005	10050	-47.16	20230222	4010	32.42	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
69	20231120	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5230	20	2	0.38	341343260	64752	25.52	5230	5380	5170	6770	3650	5210	5271.55	0.62	-5963	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	889	-12.39	1.39	12	0.38	-422.00	3773.00	10050	20230222	-47.96	4010	20231005	30.42	10050	-47.96	20230222	4010	30.42	20231005	10050	-47.96	20230222	4010	30.42	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
70	20231120	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5230	20	2	0.38	300603240	56949	22.45	5230	5380	5170	6770	3650	5210	5278.46	0.62	-6024	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	889	-12.39	1.39	12	0.34	-422.00	3773.00	10050	20230222	-47.96	4010	20231005	30.42	10050	-47.96	20230222	4010	30.42	20231005	10050	-47.96	20230222	4010	30.42	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
71	20231120	111123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	80	2	1.54	241732210	45766	18.04	5230	5380	5170	6770	3650	5210	5281.92	0.62	-8180	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	899	-12.54	1.40	12	0.27	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	10050	-47.36	20230222	4010	31.92	20231005	10050	-47.36	20230222	4010	31.92	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
72	20231120	101122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5310	100	2	1.92	181025310	34316	13.53	5230	5380	5170	6770	3650	5210	5275.25	0.62	-10049	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	902	-12.58	1.41	12	0.20	-422.00	3773.00	10050	20230222	-47.16	4010	20231005	32.42	10050	-47.16	20230222	4010	32.42	20231005	10050	-47.16	20230222	4010	32.42	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
73	20231120	091133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5260	50	2	0.96	58351240	11179	4.41	5230	5290	5170	6770	3650	5210	5219.72	0.62	20	5616	5412	5156	4952	4696	5515	5055	85	1560	500	3640	10	1	16994265	894	-12.46	1.39	12	0.07	-422.00	3773.00	10050	20230222	-47.66	4010	20231005	31.17	10050	-47.66	20230222	4010	31.17	20231005	10050	-47.66	20230222	4010	31.17	20231005	2.88	N	368600	500	84 억	105060	N	N	N	N
74	20231117	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5210	250	2	5.04	1316118050	253503	981.47	4960	5360	4900	6440	3475	4960	5191.71	0.34	51219	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	885	-12.35	1.38	12	1.49	-422.00	3773.00	10050	20230222	-48.16	4010	20231005	29.93	10050	-48.16	20230222	4010	29.93	20231005	10050	-48.16	20230222	4010	29.93	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
75	20231117	151205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5220	260	2	5.24	1295872760	249619	966.43	4960	5360	4900	6440	3475	4960	5191.40	0.34	50934	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	887	-12.37	1.38	12	1.47	-422.00	3773.00	10050	20230222	-48.06	4010	20231005	30.17	10050	-48.06	20230222	4010	30.17	20231005	10050	-48.06	20230222	4010	30.17	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
76	20231117	141158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5230	270	2	5.44	1232011590	237375	919.03	4960	5360	4900	6440	3475	4960	5190.15	0.34	48202	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	889	-12.39	1.39	12	1.40	-422.00	3773.00	10050	20230222	-47.96	4010	20231005	30.42	10050	-47.96	20230222	4010	30.42	20231005	10050	-47.96	20230222	4010	30.42	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
77	20231117	131156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	370	2	7.46	1033645060	199878	773.85	4960	5330	4900	6440	3475	4960	5171.38	0.34	52652	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	906	-12.63	1.41	12	1.18	-422.00	3773.00	10050	20230222	-46.97	4010	20231005	32.92	10050	-46.97	20230222	4010	32.92	20231005	10050	-46.97	20230222	4010	32.92	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
78	20231117	121159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5200	240	2	4.84	648831760	126692	490.50	4960	5250	4900	6440	3475	4960	5121.33	0.34	43142	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	884	-12.32	1.38	12	0.75	-422.00	3773.00	10050	20230222	-48.26	4010	20231005	29.68	10050	-48.26	20230222	4010	29.68	20231005	10050	-48.26	20230222	4010	29.68	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
79	20231117	111206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	220	2	4.44	507499320	99325	384.55	4960	5250	4900	6440	3475	4960	5109.48	0.34	38080	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	880	-12.27	1.37	12	0.58	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
80	20231117	101201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4940	-20	5	-0.40	40567900	8198	31.74	4960	5010	4900	6440	3475	4960	4948.51	0.34	-2450	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	5	1	16994265	840	-11.71	1.31	12	0.05	-422.00	3773.00	10050	20230222	-50.85	4010	20231005	23.19	10050	-50.85	20230222	4010	23.19	20231005	10050	-50.85	20230222	4010	23.19	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
81	20231117	091201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5000	40	2	0.81	20482555	4119	15.95	4960	5010	4900	6440	3475	4960	4972.70	0.34	-1212	5046	5002	4916	4872	4786	5025	4895	85	1480	500	3470	10	1	16994265	850	-11.85	1.33	12	0.02	-422.00	3773.00	10050	20230222	-50.25	4010	20231005	24.69	10050	-50.25	20230222	4010	24.69	20231005	10050	-50.25	20230222	4010	24.69	20231005	2.86	N	368600	500	84 억	57332	N	N	N	N
82	20231116	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4935	40	2	0.82	91191335	18604	82.45	4905	4955	4830	6360	3430	4895	4901.71	0.33	470	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	839	-11.69	1.31	12	0.11	-422.00	3773.00	10050	20230222	-50.90	4010	20231005	23.07	10050	-50.90	20230222	4010	23.07	20231005	10050	-50.90	20230222	4010	23.07	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
83	20231116	151151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4925	30	2	0.61	83152690	16971	75.21	4905	4955	4830	6360	3430	4895	4899.69	0.33	-46	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	837	-11.67	1.31	12	0.10	-422.00	3773.00	10050	20230222	-51.00	4010	20231005	22.82	10050	-51.00	20230222	4010	22.82	20231005	10050	-51.00	20230222	4010	22.82	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
84	20231116	141128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4920	25	2	0.51	66530395	13587	60.21	4905	4955	4830	6360	3430	4895	4896.62	0.33	-1230	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	836	-11.66	1.30	12	0.08	-422.00	3773.00	10050	20230222	-51.04	4010	20231005	22.69	10050	-51.04	20230222	4010	22.69	20231005	10050	-51.04	20230222	4010	22.69	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
85	20231116	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4910	15	2	0.31	50688730	10362	45.92	4905	4955	4830	6360	3430	4895	4891.79	0.33	-1339	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	834	-11.64	1.30	12	0.06	-422.00	3773.00	10050	20230222	-51.14	4010	20231005	22.44	10050	-51.14	20230222	4010	22.44	20231005	10050	-51.14	20230222	4010	22.44	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
86	20231116	121153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	0	3	0.00	39222375	8024	35.56	4905	4955	4830	6360	3430	4895	4888.13	0.33	-961	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	832	-11.60	1.30	12	0.05	-422.00	3773.00	10050	20230222	-51.29	4010	20231005	22.07	10050	-51.29	20230222	4010	22.07	20231005	10050	-51.29	20230222	4010	22.07	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
87	20231116	111152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4905	10	2	0.20	31019115	6349	28.14	4905	4955	4830	6360	3430	4895	4885.67	0.33	-989	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	834	-11.62	1.30	12	0.04	-422.00	3773.00	10050	20230222	-51.19	4010	20231005	22.32	10050	-51.19	20230222	4010	22.32	20231005	10050	-51.19	20230222	4010	22.32	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
88	20231116	101151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4905	10	2	0.20	5967705	1210	5.36	4905	4955	4905	6360	3430	4895	4931.99	0.33	-810	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	834	-11.62	1.30	12	0.01	-422.00	3773.00	10050	20230222	-51.19	4010	20231005	22.32	10050	-51.19	20230222	4010	22.32	20231005	10050	-51.19	20230222	4010	22.32	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
89	20231116	091157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	0	3	0.00	0	0	0.00	0	0	0	6360	3430	4895	0.00	0.33	0	5048	4971	4918	4841	4788	5010	4880	85	1465	500	3420	5	1	16994265	832	-11.60	1.30	12	0.00	-422.00	3773.00	10050	20230222	-51.29	4010	20231005	22.07	10050	-51.29	20230222	4010	22.07	20231005	10050	-51.29	20230222	4010	22.07	20231005	2.82	N	368600	500	84 억	56773	N	N	N	N
90	20231115	161029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	-15	5	-0.31	105954255	21567	111.54	4875	4995	4865	6380	3440	4910	4912.80	0.35	-2800	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	832	-11.60	1.30	12	0.13	-422.00	3773.00	10050	20230222	-51.29	4010	20231005	22.07	10050	-51.29	20230222	4010	22.07	20231005	10050	-51.29	20230222	4010	22.07	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
91	20231115	151213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4910	0	3	0.00	90930030	18515	95.76	4875	4995	4865	6380	3440	4910	4911.15	0.35	-2618	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	834	-11.64	1.30	12	0.11	-422.00	3773.00	10050	20230222	-51.14	4010	20231005	22.44	10050	-51.14	20230222	4010	22.44	20231005	10050	-51.14	20230222	4010	22.44	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
92	20231115	141209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4875	-35	5	-0.71	84466860	17195	88.93	4875	4995	4865	6380	3440	4910	4912.29	0.35	-1752	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	828	-11.55	1.29	12	0.10	-422.00	3773.00	10050	20230222	-51.49	4010	20231005	21.57	10050	-51.49	20230222	4010	21.57	20231005	10050	-51.49	20230222	4010	21.57	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
93	20231115	131211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4905	-5	5	-0.10	68000035	13820	71.48	4875	4995	4875	6380	3440	4910	4920.41	0.35	-1839	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	834	-11.62	1.30	12	0.08	-422.00	3773.00	10050	20230222	-51.19	4010	20231005	22.32	10050	-51.19	20230222	4010	22.32	20231005	10050	-51.19	20230222	4010	22.32	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
94	20231115	121211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	-15	5	-0.31	61233140	12438	64.33	4875	4995	4875	6380	3440	4910	4923.07	0.35	-2014	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	832	-11.60	1.30	12	0.07	-422.00	3773.00	10050	20230222	-51.29	4010	20231005	22.07	10050	-51.29	20230222	4010	22.07	20231005	10050	-51.29	20230222	4010	22.07	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
95	20231115	111226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4890	-20	5	-0.41	47336200	9592	49.61	4875	4995	4875	6380	3440	4910	4934.97	0.35	-1878	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	831	-11.59	1.30	12	0.06	-422.00	3773.00	10050	20230222	-51.34	4010	20231005	21.95	10050	-51.34	20230222	4010	21.95	20231005	10050	-51.34	20230222	4010	21.95	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
96	20231115	101216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4910	0	3	0.00	34898290	7055	36.49	4875	4995	4875	6380	3440	4910	4946.60	0.35	-2217	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	834	-11.64	1.30	12	0.04	-422.00	3773.00	10050	20230222	-51.14	4010	20231005	22.44	10050	-51.14	20230222	4010	22.44	20231005	10050	-51.14	20230222	4010	22.44	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
97	20231115	091205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4965	55	2	1.12	14422080	2904	15.02	4875	4995	4875	6380	3440	4910	4966.28	0.35	-103	5046	4977	4891	4822	4736	4935	4780	85	1470	500	3430	5	1	16994265	844	-11.77	1.32	12	0.02	-422.00	3773.00	10050	20230222	-50.60	4010	20231005	23.82	10050	-50.60	20230222	4010	23.82	20231005	10050	-50.60	20230222	4010	23.82	20231005	2.83	N	368600	500	84 억	59573	N	N	N	N
98	20231114	161146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4910	-15	5	-0.30	95075960	19316	20.82	4925	4960	4805	6400	3450	4925	4922.14	0.38	-5611	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	834	-11.64	1.30	12	0.11	-422.00	3773.00	10050	20230222	-51.14	4010	20231005	22.44	10050	-51.14	20230222	4010	22.44	20231005	10050	-51.14	20230222	4010	22.44	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
99	20231114	151153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4905	-20	5	-0.41	88984180	18075	19.48	4925	4960	4805	6400	3450	4925	4923.05	0.38	-5470	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	834	-11.62	1.30	12	0.11	-422.00	3773.00	10050	20230222	-51.19	4010	20231005	22.32	10050	-51.19	20230222	4010	22.32	20231005	10050	-51.19	20230222	4010	22.32	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
100	20231114	141149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4915	-10	5	-0.20	81542015	16560	17.85	4925	4960	4805	6400	3450	4925	4924.03	0.38	-4987	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	835	-11.65	1.30	12	0.10	-422.00	3773.00	10050	20230222	-51.09	4010	20231005	22.57	10050	-51.09	20230222	4010	22.57	20231005	10050	-51.09	20230222	4010	22.57	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
101	20231114	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4940	15	2	0.30	76134005	15461	16.67	4925	4960	4805	6400	3450	4925	4924.26	0.38	-4430	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	840	-11.71	1.31	12	0.09	-422.00	3773.00	10050	20230222	-50.85	4010	20231005	23.19	10050	-50.85	20230222	4010	23.19	20231005	10050	-50.85	20230222	4010	23.19	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
102	20231114	121154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4925	0	3	0.00	68451825	13905	14.99	4925	4960	4805	6400	3450	4925	4922.82	0.38	-4129	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	837	-11.67	1.31	12	0.08	-422.00	3773.00	10050	20230222	-51.00	4010	20231005	22.82	10050	-51.00	20230222	4010	22.82	20231005	10050	-51.00	20230222	4010	22.82	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
103	20231114	111204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4910	-15	5	-0.30	42207405	8568	9.24	4925	4960	4805	6400	3450	4925	4926.17	0.38	-2966	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	834	-11.64	1.30	12	0.05	-422.00	3773.00	10050	20230222	-51.14	4010	20231005	22.44	10050	-51.14	20230222	4010	22.44	20231005	10050	-51.14	20230222	4010	22.44	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
104	20231114	101152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4925	0	3	0.00	26078090	5291	5.70	4925	4960	4805	6400	3450	4925	4928.76	0.38	-982	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	837	-11.67	1.31	12	0.03	-422.00	3773.00	10050	20230222	-51.00	4010	20231005	22.82	10050	-51.00	20230222	4010	22.82	20231005	10050	-51.00	20230222	4010	22.82	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
105	20231114	091138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4900	-25	5	-0.51	6393980	1304	1.41	4925	4940	4805	6400	3450	4925	4903.36	0.38	-732	5171	5047	4851	4727	4531	5110	4790	85	1475	500	3440	5	1	16994265	833	-11.61	1.30	12	0.01	-422.00	3773.00	10050	20230222	-51.24	4010	20231005	22.19	10050	-51.24	20230222	4010	22.19	20231005	10050	-51.24	20230222	4010	22.19	20231005	2.81	N	368600	500	84 억	65135	N	N	N	N
106	20231113	161130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4925	185	2	3.90	450139340	92591	314.64	4655	4975	4655	6160	3320	4740	4861.59	0.45	-10081	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	837	-11.67	1.31	12	0.54	-422.00	3773.00	10050	20230222	-51.00	4010	20231005	22.82	10050	-51.00	20230222	4010	22.82	20231005	10050	-51.00	20230222	4010	22.82	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
107	20231113	151124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4915	175	2	3.69	431953020	88882	302.03	4655	4975	4655	6160	3320	4740	4859.85	0.45	-8975	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	835	-11.65	1.30	12	0.52	-422.00	3773.00	10050	20230222	-51.09	4010	20231005	22.57	10050	-51.09	20230222	4010	22.57	20231005	10050	-51.09	20230222	4010	22.57	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
108	20231113	141125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4920	180	2	3.80	375686900	77355	262.86	4655	4975	4655	6160	3320	4740	4856.66	0.45	-11140	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	836	-11.66	1.30	12	0.46	-422.00	3773.00	10050	20230222	-51.04	4010	20231005	22.69	10050	-51.04	20230222	4010	22.69	20231005	10050	-51.04	20230222	4010	22.69	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
109	20231113	131124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4915	175	2	3.69	287022540	59313	201.55	4655	4975	4655	6160	3320	4740	4839.12	0.45	-9763	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	835	-11.65	1.30	12	0.35	-422.00	3773.00	10050	20230222	-51.09	4010	20231005	22.57	10050	-51.09	20230222	4010	22.57	20231005	10050	-51.09	20230222	4010	22.57	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
110	20231113	121128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4735	-5	5	-0.11	70001645	14800	50.29	4655	4795	4655	6160	3320	4740	4729.84	0.45	-7560	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	805	-11.22	1.25	12	0.09	-422.00	3773.00	10050	20230222	-52.89	4010	20231005	18.08	10050	-52.89	20230222	4010	18.08	20231005	10050	-52.89	20230222	4010	18.08	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
111	20231113	111122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4750	10	2	0.21	62737650	13267	45.08	4655	4795	4655	6160	3320	4740	4728.85	0.45	-7318	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	807	-11.26	1.26	12	0.08	-422.00	3773.00	10050	20230222	-52.74	4010	20231005	18.45	10050	-52.74	20230222	4010	18.45	20231005	10050	-52.74	20230222	4010	18.45	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
112	20231113	101120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4720	-20	5	-0.42	15812625	3339	11.35	4655	4795	4655	6160	3320	4740	4735.74	0.45	-1392	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	802	-11.18	1.25	12	0.02	-422.00	3773.00	10050	20230222	-53.03	4010	20231005	17.71	10050	-53.03	20230222	4010	17.71	20231005	10050	-53.03	20230222	4010	17.71	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
113	20231113	091129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4740	0	3	0.00	4724365	996	3.38	4655	4795	4655	6160	3320	4740	4743.34	0.45	15	4920	4830	4680	4590	4440	4875	4635	85	1420	500	3310	5	1	16994265	806	-11.23	1.26	12	0.01	-422.00	3773.00	10050	20230222	-52.84	4010	20231005	18.20	10050	-52.84	20230222	4010	18.20	20231005	10050	-52.84	20230222	4010	18.20	20231005	2.83	N	368600	500	84 억	75678	N	N	N	N
114	20231110	161141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4740	100	2	2.16	136807205	29427	197.60	4600	4770	4530	6030	3250	4640	4649.02	0.48	-6647	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	806	-11.23	1.26	12	0.17	-422.00	3773.00	10050	20230222	-52.84	4010	20231005	18.20	10050	-52.84	20230222	4010	18.20	20231005	10050	-52.84	20230222	4010	18.20	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
115	20231110	151148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4765	125	2	2.69	132394145	28498	191.36	4600	4770	4530	6030	3250	4640	4645.73	0.48	-6586	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	810	-11.29	1.26	12	0.17	-422.00	3773.00	10050	20230222	-52.59	4010	20231005	18.83	10050	-52.59	20230222	4010	18.83	20231005	10050	-52.59	20230222	4010	18.83	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
116	20231110	141132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4715	75	2	1.62	109557625	23675	158.98	4600	4745	4530	6030	3250	4640	4627.57	0.48	-6564	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	801	-11.17	1.25	12	0.14	-422.00	3773.00	10050	20230222	-53.08	4010	20231005	17.58	10050	-53.08	20230222	4010	17.58	20231005	10050	-53.08	20230222	4010	17.58	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
117	20231110	131134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4660	20	2	0.43	69947885	15256	102.44	4600	4660	4530	6030	3250	4640	4584.94	0.48	-3819	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	792	-11.04	1.24	12	0.09	-422.00	3773.00	10050	20230222	-53.63	4010	20231005	16.21	10050	-53.63	20230222	4010	16.21	20231005	10050	-53.63	20230222	4010	16.21	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
118	20231110	121142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4620	-20	5	-0.43	57074975	12483	83.82	4600	4640	4530	6030	3250	4640	4572.22	0.48	-2330	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	785	-10.95	1.22	12	0.07	-422.00	3773.00	10050	20230222	-54.03	4010	20231005	15.21	10050	-54.03	20230222	4010	15.21	20231005	10050	-54.03	20230222	4010	15.21	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
119	20231110	111120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4585	-55	5	-1.19	42149600	9236	62.02	4600	4640	4530	6030	3250	4640	4563.62	0.48	-4634	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	779	-10.86	1.22	12	0.05	-422.00	3773.00	10050	20230222	-54.38	4010	20231005	14.34	10050	-54.38	20230222	4010	14.34	20231005	10050	-54.38	20230222	4010	14.34	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
120	20231110	101134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4595	-45	5	-0.97	41677845	9133	61.33	4600	4640	4530	6030	3250	4640	4563.43	0.48	-4680	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	781	-10.89	1.22	12	0.05	-422.00	3773.00	10050	20230222	-54.28	4010	20231005	14.59	10050	-54.28	20230222	4010	14.59	20231005	10050	-54.28	20230222	4010	14.59	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
121	20231110	091113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4600	-40	5	-0.86	3236195	704	4.73	4600	4640	4590	6030	3250	4640	4596.87	0.48	-59	4746	4692	4646	4592	4546	4670	4570	85	1390	500	3240	5	1	16994265	782	-10.90	1.22	12	0.00	-422.00	3773.00	10050	20230222	-54.23	4010	20231005	14.71	10050	-54.23	20230222	4010	14.71	20231005	10050	-54.23	20230222	4010	14.71	20231005	2.77	N	368600	500	84 억	82326	N	N	N	N
122	20231109	161106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4640	-60	5	-1.28	68903365	14892	63.05	4700	4700	4600	6110	3290	4700	4626.87	0.51	-4003	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	789	-11.00	1.23	12	0.09	-422.00	3773.00	10050	20230222	-53.83	4010	20231005	15.71	10050	-53.83	20230222	4010	15.71	20231005	10050	-53.83	20230222	4010	15.71	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
123	20231109	151106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4610	-90	5	-1.91	62697140	13551	57.37	4700	4700	4600	6110	3290	4700	4626.75	0.51	-3987	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	783	-10.92	1.22	12	0.08	-422.00	3773.00	10050	20230222	-54.13	4010	20231005	14.96	10050	-54.13	20230222	4010	14.96	20231005	10050	-54.13	20230222	4010	14.96	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
124	20231109	141101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4600	-100	5	-2.13	61202975	13227	56.00	4700	4700	4600	6110	3290	4700	4627.12	0.51	-4053	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	782	-10.90	1.22	12	0.08	-422.00	3773.00	10050	20230222	-54.23	4010	20231005	14.71	10050	-54.23	20230222	4010	14.71	20231005	10050	-54.23	20230222	4010	14.71	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
125	20231109	131105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4630	-70	5	-1.49	25362890	5450	23.07	4700	4700	4620	6110	3290	4700	4653.74	0.51	-2300	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	787	-10.97	1.23	12	0.03	-422.00	3773.00	10050	20230222	-53.93	4010	20231005	15.46	10050	-53.93	20230222	4010	15.46	20231005	10050	-53.93	20230222	4010	15.46	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
126	20231109	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4675	-25	5	-0.53	13281410	2849	12.06	4700	4700	4620	6110	3290	4700	4661.78	0.51	-796	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	794	-11.08	1.24	12	0.02	-422.00	3773.00	10050	20230222	-53.48	4010	20231005	16.58	10050	-53.48	20230222	4010	16.58	20231005	10050	-53.48	20230222	4010	16.58	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
127	20231109	111105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4695	-5	5	-0.11	13061600	2802	11.86	4700	4700	4620	6110	3290	4700	4661.53	0.51	-770	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	798	-11.13	1.24	12	0.02	-422.00	3773.00	10050	20230222	-53.28	4010	20231005	17.08	10050	-53.28	20230222	4010	17.08	20231005	10050	-53.28	20230222	4010	17.08	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
128	20231109	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4700	0	3	0.00	9491090	2035	8.62	4700	4700	4620	6110	3290	4700	4663.93	0.51	-1150	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	799	-11.14	1.25	12	0.01	-422.00	3773.00	10050	20230222	-53.23	4010	20231005	17.21	10050	-53.23	20230222	4010	17.21	20231005	10050	-53.23	20230222	4010	17.21	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
129	20231109	091107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4650	-50	5	-1.06	5062330	1087	4.60	4700	4700	4650	6110	3290	4700	4657.16	0.51	-943	4933	4816	4728	4611	4523	4772	4567	85	1410	500	3290	5	1	16994265	790	-11.02	1.23	12	0.01	-422.00	3773.00	10050	20230222	-53.73	4010	20231005	15.96	10050	-53.73	20230222	4010	15.96	20231005	10050	-53.73	20230222	4010	15.96	20231005	2.75	N	368600	500	84 억	86331	N	N	N	N
130	20231108	161057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4700	-95	5	-1.98	110773585	23621	39.45	4845	4845	4640	6230	3360	4795	4689.62	0.55	-6708	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	799	-11.14	1.25	12	0.14	-422.00	3773.00	10050	20230222	-53.23	4010	20231005	17.21	10050	-53.23	20230222	4010	17.21	20231005	10050	-53.23	20230222	4010	17.21	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
131	20231108	151102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4675	-120	5	-2.50	97124430	20711	34.59	4845	4845	4640	6230	3360	4795	4689.51	0.55	-5065	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	794	-11.08	1.24	12	0.12	-422.00	3773.00	10050	20230222	-53.48	4010	20231005	16.58	10050	-53.48	20230222	4010	16.58	20231005	10050	-53.48	20230222	4010	16.58	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
132	20231108	141055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4705	-90	5	-1.88	86232965	18388	30.71	4845	4845	4640	6230	3360	4795	4689.63	0.55	-3637	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	800	-11.15	1.25	12	0.11	-422.00	3773.00	10050	20230222	-53.18	4010	20231005	17.33	10050	-53.18	20230222	4010	17.33	20231005	10050	-53.18	20230222	4010	17.33	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
133	20231108	131053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4680	-115	5	-2.40	83630750	17832	29.78	4845	4845	4640	6230	3360	4795	4689.93	0.55	-3617	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	795	-11.09	1.24	12	0.10	-422.00	3773.00	10050	20230222	-53.43	4010	20231005	16.71	10050	-53.43	20230222	4010	16.71	20231005	10050	-53.43	20230222	4010	16.71	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
134	20231108	121050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4705	-90	5	-1.88	80670155	17200	28.73	4845	4845	4640	6230	3360	4795	4690.13	0.55	-3131	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	800	-11.15	1.25	12	0.10	-422.00	3773.00	10050	20230222	-53.18	4010	20231005	17.33	10050	-53.18	20230222	4010	17.33	20231005	10050	-53.18	20230222	4010	17.33	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
135	20231108	111059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4650	-145	5	-3.02	70155520	14950	24.97	4845	4845	4640	6230	3360	4795	4692.68	0.55	-2713	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	790	-11.02	1.23	12	0.09	-422.00	3773.00	10050	20230222	-53.73	4010	20231005	15.96	10050	-53.73	20230222	4010	15.96	20231005	10050	-53.73	20230222	4010	15.96	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
136	20231108	101055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4720	-75	5	-1.56	13786850	2903	4.85	4845	4845	4720	6230	3360	4795	4749.17	0.55	-692	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	802	-11.18	1.25	12	0.02	-422.00	3773.00	10050	20230222	-53.03	4010	20231005	17.71	10050	-53.03	20230222	4010	17.71	20231005	10050	-53.03	20230222	4010	17.71	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
137	20231108	091054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4845	50	2	1.04	247095	51	0.09	4845	4845	4845	6230	3360	4795	4845.00	0.55	-20	4998	4896	4773	4671	4548	4947	4722	85	1435	500	3350	5	1	16994265	823	-11.48	1.28	12	0.00	-422.00	3773.00	10050	20230222	-51.79	4010	20231005	20.82	10050	-51.79	20230222	4010	20.82	20231005	10050	-51.79	20230222	4010	20.82	20231005	2.74	N	368600	500	84 억	93027	N	N	N	N
138	20231107	161055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4795	-35	5	-0.72	284863135	59876	126.39	4735	4875	4650	6270	3385	4830	4757.55	0.59	-7847	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	815	-11.36	1.27	12	0.35	-422.00	3773.00	10050	20230222	-52.29	4010	20231005	19.58	10050	-52.29	20230222	4010	19.58	20231005	10050	-52.29	20230222	4010	19.58	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
139	20231107	151058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4765	-65	5	-1.35	282755735	59436	125.46	4735	4875	4650	6270	3385	4830	4757.31	0.59	-7792	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	810	-11.29	1.26	12	0.35	-422.00	3773.00	10050	20230222	-52.59	4010	20231005	18.83	10050	-52.59	20230222	4010	18.83	20231005	10050	-52.59	20230222	4010	18.83	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
140	20231107	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4765	-65	5	-1.35	276525625	58127	122.70	4735	4875	4650	6270	3385	4830	4757.27	0.59	-7435	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	810	-11.29	1.26	12	0.34	-422.00	3773.00	10050	20230222	-52.59	4010	20231005	18.83	10050	-52.59	20230222	4010	18.83	20231005	10050	-52.59	20230222	4010	18.83	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
141	20231107	131101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4730	-100	5	-2.07	264894320	55670	117.51	4735	4875	4650	6270	3385	4830	4758.30	0.59	-8536	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	804	-11.21	1.25	12	0.33	-422.00	3773.00	10050	20230222	-52.94	4010	20231005	17.96	10050	-52.94	20230222	4010	17.96	20231005	10050	-52.94	20230222	4010	17.96	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
142	20231107	121053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4675	-155	5	-3.21	228054530	47813	100.93	4735	4875	4650	6270	3385	4830	4769.72	0.59	-13801	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	794	-11.08	1.24	12	0.28	-422.00	3773.00	10050	20230222	-53.48	4010	20231005	16.58	10050	-53.48	20230222	4010	16.58	20231005	10050	-53.48	20230222	4010	16.58	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
143	20231107	111054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4795	-35	5	-0.72	98596260	20660	43.61	4735	4875	4650	6270	3385	4830	4772.33	0.59	7501	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	815	-11.36	1.27	12	0.12	-422.00	3773.00	10050	20230222	-52.29	4010	20231005	19.58	10050	-52.29	20230222	4010	19.58	20231005	10050	-52.29	20230222	4010	19.58	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
144	20231107	101106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4820	-10	5	-0.21	81068520	17015	35.92	4735	4875	4650	6270	3385	4830	4764.53	0.59	8202	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	819	-11.42	1.28	12	0.10	-422.00	3773.00	10050	20230222	-52.04	4010	20231005	20.20	10050	-52.04	20230222	4010	20.20	20231005	10050	-52.04	20230222	4010	20.20	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
145	20231107	091042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4715	-115	5	-2.38	36911465	7825	16.52	4735	4765	4650	6270	3385	4830	4717.12	0.59	3514	5190	5010	4850	4670	4510	5100	4760	85	1440	500	3380	5	1	16994265	801	-11.17	1.25	12	0.05	-422.00	3773.00	10050	20230222	-53.08	4010	20231005	17.58	10050	-53.08	20230222	4010	17.58	20231005	10050	-53.08	20230222	4010	17.58	20231005	2.77	N	368600	500	84 억	100875	N	N	N	N
146	20231106	161030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4830	140	2	2.99	227670565	47343	74.95	4690	5030	4690	6090	3285	4690	4808.96	0.55	7209	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	821	-11.45	1.28	12	0.28	-422.00	3773.00	10050	20230222	-51.94	4010	20231005	20.45	10050	-51.94	20230222	4010	20.45	20231005	10050	-51.94	20230222	4010	20.45	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
147	20231106	151036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4800	110	2	2.35	222258775	46220	73.18	4690	5030	4690	6090	3285	4690	4808.71	0.55	6858	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	816	-11.37	1.27	12	0.27	-422.00	3773.00	10050	20230222	-52.24	4010	20231005	19.70	10050	-52.24	20230222	4010	19.70	20231005	10050	-52.24	20230222	4010	19.70	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
148	20231106	141030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4810	120	2	2.56	195977230	40772	64.55	4690	5030	4690	6090	3285	4690	4806.66	0.55	4737	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	817	-11.40	1.27	12	0.24	-422.00	3773.00	10050	20230222	-52.14	4010	20231005	19.95	10050	-52.14	20230222	4010	19.95	20231005	10050	-52.14	20230222	4010	19.95	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
149	20231106	131039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4800	110	2	2.35	143299855	29738	47.08	4690	5030	4690	6090	3285	4690	4818.75	0.55	-3722	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	816	-11.37	1.27	12	0.17	-422.00	3773.00	10050	20230222	-52.24	4010	20231005	19.70	10050	-52.24	20230222	4010	19.70	20231005	10050	-52.24	20230222	4010	19.70	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
150	20231106	121037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4770	80	2	1.71	123698190	25659	40.62	4690	5030	4690	6090	3285	4690	4820.85	0.55	-4132	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	811	-11.30	1.26	12	0.15	-422.00	3773.00	10050	20230222	-52.54	4010	20231005	18.95	10050	-52.54	20230222	4010	18.95	20231005	10050	-52.54	20230222	4010	18.95	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
151	20231106	111034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4725	35	2	0.75	119073890	24685	39.08	4690	5030	4690	6090	3285	4690	4823.73	0.55	-4893	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	803	-11.20	1.25	12	0.15	-422.00	3773.00	10050	20230222	-52.99	4010	20231005	17.83	10050	-52.99	20230222	4010	17.83	20231005	10050	-52.99	20230222	4010	17.83	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
152	20231106	101009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4725	35	2	0.75	104419790	21584	34.17	4690	5030	4690	6090	3285	4690	4837.83	0.55	-6045	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	803	-11.20	1.25	12	0.13	-422.00	3773.00	10050	20230222	-52.99	4010	20231005	17.83	10050	-52.99	20230222	4010	17.83	20231005	10050	-52.99	20230222	4010	17.83	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
153	20231106	091033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4780	90	2	1.92	59856160	12194	19.31	4690	5030	4690	6090	3285	4690	4908.66	0.55	-2231	5030	4860	4730	4560	4430	4945	4645	85	1400	500	3280	5	1	16994265	812	-11.33	1.27	12	0.07	-422.00	3773.00	10050	20230222	-52.44	4010	20231005	19.20	10050	-52.44	20230222	4010	19.20	20231005	10050	-52.44	20230222	4010	19.20	20231005	2.85	N	368600	500	84 억	93664	N	N	N	N
154	20231103	161022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4690	90	2	1.96	300062985	63154	54.60	4600	4900	4600	5980	3220	4600	4751.49	0.49	11137	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	797	-11.11	1.24	12	0.37	-422.00	3773.00	10050	20230222	-53.33	4010	20231005	16.96	10050	-53.33	20230222	4010	16.96	20231005	10050	-53.33	20230222	4010	16.96	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
155	20231103	151017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4700	100	2	2.17	295511015	62184	53.76	4600	4900	4600	5980	3220	4600	4752.20	0.49	11377	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	799	-11.14	1.25	12	0.37	-422.00	3773.00	10050	20230222	-53.23	4010	20231005	17.21	10050	-53.23	20230222	4010	17.21	20231005	10050	-53.23	20230222	4010	17.21	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
156	20231103	141018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4720	120	2	2.61	278752115	58625	50.69	4600	4900	4600	5980	3220	4600	4754.83	0.49	10933	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	802	-11.18	1.25	12	0.34	-422.00	3773.00	10050	20230222	-53.03	4010	20231005	17.71	10050	-53.03	20230222	4010	17.71	20231005	10050	-53.03	20230222	4010	17.71	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
157	20231103	131017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4710	110	2	2.39	264042410	55500	47.98	4600	4900	4600	5980	3220	4600	4757.52	0.49	9400	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	800	-11.16	1.25	12	0.33	-422.00	3773.00	10050	20230222	-53.13	4010	20231005	17.46	10050	-53.13	20230222	4010	17.46	20231005	10050	-53.13	20230222	4010	17.46	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
158	20231103	121015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4710	110	2	2.39	255852100	53759	46.48	4600	4900	4600	5980	3220	4600	4759.24	0.49	8657	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	800	-11.16	1.25	12	0.32	-422.00	3773.00	10050	20230222	-53.13	4010	20231005	17.46	10050	-53.13	20230222	4010	17.46	20231005	10050	-53.13	20230222	4010	17.46	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
159	20231103	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4670	70	2	1.52	221521355	46455	40.16	4600	4900	4600	5980	3220	4600	4768.51	0.49	5797	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	794	-11.07	1.24	12	0.27	-422.00	3773.00	10050	20230222	-53.53	4010	20231005	16.46	10050	-53.53	20230222	4010	16.46	20231005	10050	-53.53	20230222	4010	16.46	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
160	20231103	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4740	140	2	3.04	194155875	40615	35.11	4600	4900	4600	5980	3220	4600	4780.40	0.49	5496	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	806	-11.23	1.26	12	0.24	-422.00	3773.00	10050	20230222	-52.84	4010	20231005	18.20	10050	-52.84	20230222	4010	18.20	20231005	10050	-52.84	20230222	4010	18.20	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
161	20231103	091011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4815	215	2	4.67	120473620	25043	21.65	4600	4900	4600	5980	3220	4600	4810.67	0.49	-1712	5053	4826	4523	4296	3993	4675	4145	85	1380	500	3220	5	1	16994265	818	-11.41	1.28	12	0.15	-422.00	3773.00	10050	20230222	-52.09	4010	20231005	20.07	10050	-52.09	20230222	4010	20.07	20231005	10050	-52.09	20230222	4010	20.07	20231005	2.85	N	368600	500	84 억	82523	N	N	N	N
162	20231102	161010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4600	480	2	11.65	517884465	115515	309.62	4750	4750	4220	5350	2885	4120	4484.67	0.39	16308	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	782	-10.90	1.22	12	0.68	-422.00	3773.00	10050	20230222	-54.23	4010	20231005	14.71	10050	-54.23	20230222	4010	14.71	20231005	21200	-78.30	20221102	4010	14.71	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
163	20231102	151021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4525	405	2	9.83	498417475	111261	298.21	4750	4750	4220	5350	2885	4120	4481.23	0.39	15263	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	769	-10.72	1.20	12	0.65	-422.00	3773.00	10050	20230222	-54.98	4010	20231005	12.84	10050	-54.98	20230222	4010	12.84	20231005	21200	-78.66	20221102	4010	12.84	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
164	20231102	141007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4410	290	2	7.04	380862830	85141	228.20	4750	4750	4220	5350	2885	4120	4475.26	0.39	-4748	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	749	-10.45	1.17	12	0.50	-422.00	3773.00	10050	20230222	-56.12	4010	20231005	9.98	10050	-56.12	20230222	4010	9.98	20231005	21200	-79.20	20221102	4010	9.98	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
165	20231102	131009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4395	275	2	6.67	341639635	76260	204.40	4750	4750	4220	5350	2885	4120	4482.15	0.39	-10230	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	747	-10.41	1.16	12	0.45	-422.00	3773.00	10050	20230222	-56.27	4010	20231005	9.60	10050	-56.27	20230222	4010	9.60	20231005	21200	-79.27	20221102	4010	9.60	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
166	20231102	121006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4390	270	2	6.55	308339680	68732	184.22	4750	4750	4220	5350	2885	4120	4488.61	0.39	-11811	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	746	-10.40	1.16	12	0.40	-422.00	3773.00	10050	20230222	-56.32	4010	20231005	9.48	10050	-56.32	20230222	4010	9.48	20231005	21200	-79.29	20221102	4010	9.48	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
167	20231102	111005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4395	275	2	6.67	292661340	65167	174.67	4750	4750	4220	5350	2885	4120	4493.62	0.39	-11633	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	747	-10.41	1.16	12	0.38	-422.00	3773.00	10050	20230222	-56.27	4010	20231005	9.60	10050	-56.27	20230222	4010	9.60	20231005	21200	-79.27	20221102	4010	9.60	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
168	20231102	101006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4415	295	2	7.16	283798265	63153	169.27	4750	4750	4220	5350	2885	4120	4496.60	0.39	-11538	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	750	-10.46	1.17	12	0.37	-422.00	3773.00	10050	20230222	-56.07	4010	20231005	10.10	10050	-56.07	20230222	4010	10.10	20231005	21200	-79.17	20221102	4010	10.10	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
169	20231102	091013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4320	200	2	4.85	171197465	37154	99.58	4750	4750	4315	5350	2885	4120	4613.98	0.39	-2161	4303	4211	4128	4036	3953	4170	3995	85	1230	500	2880	5	1	16994265	734	-10.24	1.14	12	0.22	-422.00	3773.00	10050	20230222	-57.01	4010	20231005	7.73	10050	-57.01	20230222	4010	7.73	20231005	21200	-79.62	20221102	4010	7.73	20231005	2.80	N	368600	500	84 억	66210	N	N	N	N
170	20231101	161002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4120	15	2	0.37	149718905	36659	68.41	4130	4220	4045	5330	2875	4105	4084.10	0.39	-1663	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	700	-9.76	1.09	12	0.22	-422.00	3773.00	10050	20230222	-59.00	4010	20231005	2.74	10050	-59.00	20230222	4010	2.74	20231005	21800	-81.10	20221101	4010	2.74	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
171	20231101	151003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4135	30	2	0.73	146828760	35957	67.10	4130	4220	4045	5330	2875	4105	4083.45	0.39	-1488	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	703	-9.80	1.10	12	0.21	-422.00	3773.00	10050	20230222	-58.86	4010	20231005	3.12	10050	-58.86	20230222	4010	3.12	20231005	21800	-81.03	20221101	4010	3.12	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
172	20231101	140954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4065	-40	5	-0.97	77806210	18966	35.39	4130	4220	4050	5330	2875	4105	4102.40	0.39	2211	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	691	-9.63	1.08	12	0.11	-422.00	3773.00	10050	20230222	-59.55	4010	20231005	1.37	10050	-59.55	20230222	4010	1.37	20231005	21800	-81.35	20221101	4010	1.37	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
173	20231101	131003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4085	-20	5	-0.49	63428680	15424	28.78	4130	4220	4070	5330	2875	4105	4112.34	0.39	2821	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	694	-9.68	1.08	12	0.09	-422.00	3773.00	10050	20230222	-59.35	4010	20231005	1.87	10050	-59.35	20230222	4010	1.87	20231005	21800	-81.26	20221101	4010	1.87	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
174	20231101	121027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4120	15	2	0.37	37985590	9191	17.15	4130	4220	4100	5330	2875	4105	4132.91	0.39	919	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	700	-9.76	1.09	12	0.05	-422.00	3773.00	10050	20230222	-59.00	4010	20231005	2.74	10050	-59.00	20230222	4010	2.74	20231005	21800	-81.10	20221101	4010	2.74	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
175	20231101	111035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4120	15	2	0.37	23800120	5740	10.71	4130	4220	4110	5330	2875	4105	4146.36	0.39	587	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	700	-9.76	1.09	12	0.03	-422.00	3773.00	10050	20230222	-59.00	4010	20231005	2.74	10050	-59.00	20230222	4010	2.74	20231005	21800	-81.10	20221101	4010	2.74	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
176	20231101	101018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4150	45	2	1.10	9826515	2355	4.39	4130	4220	4110	5330	2875	4105	4172.62	0.39	388	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	705	-9.83	1.10	12	0.01	-422.00	3773.00	10050	20230222	-58.71	4010	20231005	3.49	10050	-58.71	20230222	4010	3.49	20231005	21800	-80.96	20221101	4010	3.49	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N
177	20231101	091021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4150	45	2	1.10	1732530	417	0.78	4130	4220	4110	5330	2875	4105	4154.75	0.39	203	4498	4301	4203	4006	3908	4252	3957	85	1225	500	2870	5	1	16994265	705	-9.83	1.10	12	0.00	-422.00	3773.00	10050	20230222	-58.71	4010	20231005	3.49	10050	-58.71	20230222	4010	3.49	20231005	21800	-80.96	20221101	4010	3.49	20231005	2.78	N	368600	500	84 억	66830	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History