KissMeData/369370/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2130	30	2	1.43	170235725	80914	48.10	2095	2135	2075	2730	1470	2100	2103.76	10.38	0	-206	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	905	-25.36	2.52	12	0.19	-84.00	845.00	3165	20231124	-32.70	1400	20230726	52.14	3165	-32.70	20231124	1400	52.14	20230726	3165	-32.70	20231124	1400	52.14	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
3	20231130	151255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2125	25	2	1.19	156554645	74490	44.28	2095	2135	2075	2730	1470	2100	2101.69	10.38	0	-262	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	903	-25.30	2.51	12	0.18	-84.00	845.00	3165	20231124	-32.86	1400	20230726	51.79	3165	-32.86	20231124	1400	51.79	20230726	3165	-32.86	20231124	1400	51.79	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
4	20231130	141252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	5	2	0.24	140310065	66817	39.72	2095	2135	2075	2730	1470	2100	2099.92	10.38	0	256	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	894	-25.06	2.49	12	0.16	-84.00	845.00	3165	20231124	-33.49	1400	20230726	50.36	3165	-33.49	20231124	1400	50.36	20230726	3165	-33.49	20231124	1400	50.36	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
5	20231130	131251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	0	3	0.00	135826300	64681	38.45	2095	2135	2075	2730	1470	2100	2099.94	10.38	0	304	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	892	-25.00	2.49	12	0.15	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
6	20231130	121307	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2085	-15	5	-0.71	128527655	61205	36.38	2095	2135	2075	2730	1470	2100	2099.95	10.38	0	460	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	886	-24.82	2.47	12	0.14	-84.00	845.00	3165	20231124	-34.12	1400	20230726	48.93	3165	-34.12	20231124	1400	48.93	20230726	3165	-34.12	20231124	1400	48.93	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
7	20231130	111300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	10	2	0.48	84138460	40080	23.82	2095	2135	2075	2730	1470	2100	2099.26	10.38	0	611	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	897	-25.12	2.50	12	0.09	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
8	20231130	101253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2090	-10	5	-0.48	64769510	30899	18.37	2095	2120	2075	2730	1470	2100	2096.14	10.38	0	-478	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	888	-24.88	2.47	12	0.07	-84.00	845.00	3165	20231124	-33.97	1400	20230726	49.29	3165	-33.97	20231124	1400	49.29	20230726	3165	-33.97	20231124	1400	49.29	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
9	20231130	091253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	-5	5	-0.24	6701010	3205	1.91	2095	2100	2080	2730	1470	2100	2090.05	10.38	0	-86	2206	2152	2111	2057	2016	2132	2037	42	630	100	1420	5	1	42492942	890	-24.94	2.48	12	0.01	-84.00	845.00	3165	20231124	-33.81	1400	20230726	49.64	3165	-33.81	20231124	1400	49.64	20230726	3165	-33.81	20231124	1400	49.64	20230726	0.27	N	369370	100	42 억		4411501	N	N	0	N	00	N
10	20231129	161246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	-65	5	-3.00	348578405	165105	73.70	2125	2165	2070	2810	1520	2165	2111.42	10.40	0	-6102	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	892	-25.00	2.49	12	0.39	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
11	20231129	151258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	-65	5	-3.00	326703710	154706	69.06	2125	2165	2070	2810	1520	2165	2111.74	10.40	0	-5065	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	892	-25.00	2.49	12	0.36	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
12	20231129	141250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2130	-35	5	-1.62	296112725	140164	62.57	2125	2165	2070	2810	1520	2165	2112.59	10.40	0	-6598	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	905	-25.36	2.52	12	0.33	-84.00	845.00	3165	20231124	-32.70	1400	20230726	52.14	3165	-32.70	20231124	1400	52.14	20230726	3165	-32.70	20231124	1400	52.14	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
13	20231129	131252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	-30	5	-1.39	265537300	125750	56.13	2125	2165	2070	2810	1520	2165	2111.59	10.40	0	-6055	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	907	-25.42	2.53	12	0.30	-84.00	845.00	3165	20231124	-32.54	1400	20230726	52.50	3165	-32.54	20231124	1400	52.50	20230726	3165	-32.54	20231124	1400	52.50	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
14	20231129	121253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2140	-25	5	-1.15	234190620	110977	49.54	2125	2165	2070	2810	1520	2165	2110.22	10.40	0	-5603	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	909	-25.48	2.53	12	0.26	-84.00	845.00	3165	20231124	-32.39	1400	20230726	52.86	3165	-32.39	20231124	1400	52.86	20230726	3165	-32.39	20231124	1400	52.86	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
15	20231129	111254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2145	-20	5	-0.92	219277955	103989	46.42	2125	2165	2070	2810	1520	2165	2108.62	10.40	0	-4461	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	911	-25.54	2.54	12	0.24	-84.00	845.00	3165	20231124	-32.23	1400	20230726	53.21	3165	-32.23	20231124	1400	53.21	20230726	3165	-32.23	20231124	1400	53.21	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
16	20231129	101250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	-55	5	-2.54	129300235	61202	27.32	2125	2160	2070	2810	1520	2165	2112.61	10.40	0	-2776	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	897	-25.12	2.50	12	0.14	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
17	20231129	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2115	-50	5	-2.31	54354650	25510	11.39	2125	2160	2115	2810	1520	2165	2130.61	10.40	0	-2938	2231	2197	2131	2097	2031	2215	2115	42	645	100	1470	5	1	42492942	899	-25.18	2.50	12	0.06	-84.00	845.00	3165	20231124	-33.18	1400	20230726	51.07	3165	-33.18	20231124	1400	51.07	20230726	3165	-33.18	20231124	1400	51.07	20230726	0.25	N	369370	100	42 억		4417654	N	N	0	N	00	N
18	20231128	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2165	30	2	1.41	463540115	220116	45.75	2135	2165	2065	2775	1495	2135	2105.57	10.39	0	2325	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	920	-25.77	2.56	12	0.52	-84.00	845.00	3165	20231124	-31.60	1400	20230726	54.64	3165	-31.60	20231124	1400	54.64	20230726	3165	-31.60	20231124	1400	54.64	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
19	20231128	151120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	0	3	0.00	390319295	186162	38.69	2135	2140	2065	2775	1495	2135	2096.66	10.39	0	2344	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	907	-25.42	2.53	12	0.44	-84.00	845.00	3165	20231124	-32.54	1400	20230726	52.50	3165	-32.54	20231124	1400	52.50	20230726	3165	-32.54	20231124	1400	52.50	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
20	20231128	141241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	-30	5	-1.41	316063470	151069	31.40	2135	2140	2065	2775	1495	2135	2092.18	10.39	0	3541	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	894	-25.06	2.49	12	0.36	-84.00	845.00	3165	20231124	-33.49	1400	20230726	50.36	3165	-33.49	20231124	1400	50.36	20230726	3165	-33.49	20231124	1400	50.36	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
21	20231128	131237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	-60	5	-2.81	280456665	133961	27.84	2135	2140	2065	2775	1495	2135	2093.57	10.39	0	4278	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	882	-24.70	2.46	12	0.32	-84.00	845.00	3165	20231124	-34.44	1400	20230726	48.21	3165	-34.44	20231124	1400	48.21	20230726	3165	-34.44	20231124	1400	48.21	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
22	20231128	121244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	-30	5	-1.41	247159440	118013	24.53	2135	2140	2065	2775	1495	2135	2094.34	10.39	0	5553	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	894	-25.06	2.49	12	0.28	-84.00	845.00	3165	20231124	-33.49	1400	20230726	50.36	3165	-33.49	20231124	1400	50.36	20230726	3165	-33.49	20231124	1400	50.36	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
23	20231128	111245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	-40	5	-1.87	233645950	111566	23.19	2135	2140	2065	2775	1495	2135	2094.24	10.39	0	5515	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	890	-24.94	2.48	12	0.26	-84.00	845.00	3165	20231124	-33.81	1400	20230726	49.64	3165	-33.81	20231124	1400	49.64	20230726	3165	-33.81	20231124	1400	49.64	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
24	20231128	101239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	-40	5	-1.87	177701480	85033	17.67	2135	2135	2065	2775	1495	2135	2089.79	10.39	0	1374	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	890	-24.94	2.48	12	0.20	-84.00	845.00	3165	20231124	-33.81	1400	20230726	49.64	3165	-33.81	20231124	1400	49.64	20230726	3165	-33.81	20231124	1400	49.64	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
25	20231128	091239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	-60	5	-2.81	74665690	35743	7.43	2135	2135	2070	2775	1495	2135	2088.96	10.39	0	1427	2361	2247	2151	2037	1941	2200	1990	42	640	100	1450	5	1	42492942	882	-24.70	2.46	12	0.08	-84.00	845.00	3165	20231124	-34.44	1400	20230726	48.21	3165	-34.44	20231124	1400	48.21	20230726	3165	-34.44	20231124	1400	48.21	20230726	0.18	N	369370	100	42 억		4415329	N	N	0	N	00	N
26	20231127	161231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	-160	5	-6.97	1031039975	478881	16.48	2215	2265	2055	2980	1610	2295	2152.75	10.35	0	18309	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	907	-25.42	2.53	12	1.13	-84.00	845.00	3165	20231124	-32.54	1400	20230726	52.50	3165	-32.54	20231124	1400	52.50	20230726	3165	-32.54	20231124	1400	52.50	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
27	20231127	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	-160	5	-6.97	958884410	445009	15.31	2215	2265	2055	2980	1610	2295	2154.45	10.35	0	19444	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	907	-25.42	2.53	12	1.05	-84.00	845.00	3165	20231124	-32.54	1400	20230726	52.50	3165	-32.54	20231124	1400	52.50	20230726	3165	-32.54	20231124	1400	52.50	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
28	20231127	141241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	-200	5	-8.71	871167630	403606	13.89	2215	2265	2055	2980	1610	2295	2158.13	10.35	0	21441	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	890	-24.94	2.48	12	0.95	-84.00	845.00	3165	20231124	-33.81	1400	20230726	49.64	3165	-33.81	20231124	1400	49.64	20230726	3165	-33.81	20231124	1400	49.64	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
29	20231127	131245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	-195	5	-8.50	807645405	373227	12.84	2215	2265	2055	2980	1610	2295	2163.61	10.35	0	21255	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	892	-25.00	2.49	12	0.88	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
30	20231127	121250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2180	-115	5	-5.01	545414740	248901	8.56	2215	2265	2155	2980	1610	2295	2190.89	10.35	0	8619	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	926	-25.95	2.58	12	0.59	-84.00	845.00	3165	20231124	-31.12	1400	20230726	55.71	3165	-31.12	20231124	1400	55.71	20230726	3165	-31.12	20231124	1400	55.71	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
31	20231127	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	-95	5	-4.14	516888540	235844	8.12	2215	2265	2155	2980	1610	2295	2191.23	10.35	0	8812	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	935	-26.19	2.60	12	0.56	-84.00	845.00	3165	20231124	-30.49	1400	20230726	57.14	3165	-30.49	20231124	1400	57.14	20230726	3165	-30.49	20231124	1400	57.14	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
32	20231127	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2165	-130	5	-5.66	467995830	213471	7.35	2215	2265	2155	2980	1610	2295	2191.85	10.35	0	7814	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	920	-25.77	2.56	12	0.50	-84.00	845.00	3165	20231124	-31.60	1400	20230726	54.64	3165	-31.60	20231124	1400	54.64	20230726	3165	-31.60	20231124	1400	54.64	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
33	20231127	091230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	-90	5	-3.92	268818805	121960	4.20	2215	2265	2170	2980	1610	2295	2203.43	10.35	0	230	3455	2875	2585	2005	1715	2730	1860	42	685	100	1560	5	1	42492942	937	-26.25	2.61	12	0.29	-84.00	845.00	3165	20231124	-30.33	1400	20230726	57.50	3165	-30.33	20231124	1400	57.50	20230726	3165	-30.33	20231124	1400	57.50	20230726	0.20	N	369370	100	42 억		4397019	N	N	0	N	00	N
34	20231124	161223	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2295	-315	5	-12.07	7632327070	2866891	999.94	2950	3165	2295	3390	1830	2610	2662.89	10.39	0	-12828	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	975	-27.32	2.72	12	6.75	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	3165	-27.49	20231124	1400	63.93	20230726	3165	-27.49	20231124	1400	63.93	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
35	20231124	151231	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2375	-235	5	-9.00	7405498225	2768747	965.71	2950	3165	2340	3390	1830	2610	2674.67	10.39	0	-12828	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1009	-28.27	2.81	12	6.52	-84.00	845.00	3165	20231124	-24.96	1400	20230726	69.64	3165	-24.96	20231124	1400	69.64	20230726	3165	-24.96	20231124	1400	69.64	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
36	20231124	141228	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2410	-200	5	-7.66	7092334855	2637764	920.02	2950	3165	2355	3390	1830	2610	2688.77	10.39	0	-10482	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1024	-28.69	2.85	12	6.21	-84.00	845.00	3165	20231124	-23.85	1400	20230726	72.14	3165	-23.85	20231124	1400	72.14	20230726	3165	-23.85	20231124	1400	72.14	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
37	20231124	131225	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2455	-155	5	-5.94	6842914575	2534637	884.05	2950	3165	2355	3390	1830	2610	2699.76	10.39	0	-9110	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1043	-29.23	2.91	12	5.96	-84.00	845.00	3165	20231124	-22.43	1400	20230726	75.36	3165	-22.43	20231124	1400	75.36	20230726	3165	-22.43	20231124	1400	75.36	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
38	20231124	121233	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2430	-180	5	-6.90	6644474025	2452609	855.44	2950	3165	2355	3390	1830	2610	2709.15	10.39	0	-9110	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1033	-28.93	2.88	12	5.77	-84.00	845.00	3165	20231124	-23.22	1400	20230726	73.57	3165	-23.22	20231124	1400	73.57	20230726	3165	-23.22	20231124	1400	73.57	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
39	20231124	111229	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2450	-160	5	-6.13	6393629755	2350338	819.77	2950	3165	2355	3390	1830	2610	2720.30	10.39	0	-9095	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1041	-29.17	2.90	12	5.53	-84.00	845.00	3165	20231124	-22.59	1400	20230726	75.00	3165	-22.59	20231124	1400	75.00	20230726	3165	-22.59	20231124	1400	75.00	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
40	20231124	101232	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2435	-175	5	-6.70	5472528810	1976094	689.24	2950	3165	2410	3390	1830	2610	2769.37	10.39	0	-9110	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1035	-28.99	2.88	12	4.65	-84.00	845.00	3165	20231124	-23.06	1400	20230726	73.93	3165	-23.06	20231124	1400	73.93	20230726	3165	-23.06	20231124	1400	73.93	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
41	20231124	091224	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	2660	50	2	1.92	3727337550	1288053	449.26	2950	3165	2650	3390	1830	2610	2893.78	10.39	0	-7046	2610	2610	2610	2610	2610	2610	2610	42	780	100	1770	5	1	42492942	1130	-31.67	3.15	12	3.03	-84.00	845.00	3165	20231124	-15.96	1400	20230726	90.00	3165	-15.96	20231124	1400	90.00	20230726	3165	-15.96	20231124	1400	90.00	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
42	20231123	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	744259770	285157	1011.55	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.67	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
43	20231123	151250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	744231060	285146	1011.51	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.67	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
44	20231123	141250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	741349620	284042	1007.60	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.67	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
45	20231123	131249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	740751930	283813	1006.79	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.67	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
46	20231123	121229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	732540870	280667	995.63	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.66	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
47	20231123	111301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	724656060	277646	984.91	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.65	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
48	20231123	101232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	698425560	267596	949.26	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.63	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
49	20231123	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	600	1	29.85	356434650	136565	484.44	2610	2610	2610	2610	1410	2010	2610.00	10.39	0	0	2063	2036	2008	1981	1953	2050	1995	42	600	100	1360	5	1	42492942	1109	-31.07	3.09	12	0.32	-84.00	845.00	2940	20230127	-11.22	1400	20230726	86.43	2940	-11.22	20230127	1400	86.43	20230726	2940	-11.22	20230127	1400	86.43	20230726	0.20	N	369370	100	42 억		4413037	N	N	0	N	00	N
50	20231122	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	10	2	0.50	56378206	28190	185.55	2000	2035	1980	2600	1400	2000	1999.94	10.39	0	42	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.07	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
51	20231122	151207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	5	2	0.25	53348206	26680	175.61	2000	2035	1980	2600	1400	2000	1999.56	10.39	0	42	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	852	-23.87	2.37	12	0.06	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
52	20231122	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	49073071	24544	161.55	2000	2035	1980	2600	1400	2000	1999.39	10.39	0	42	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.06	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
53	20231122	131235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	41433085	20724	136.40	2000	2035	1980	2600	1400	2000	1999.28	10.39	0	45	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.05	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
54	20231122	121244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-1	5	-0.05	39393694	19704	129.69	2000	2035	1980	2600	1400	2000	1999.27	10.39	0	54	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	1	1	42492942	849	-23.80	2.37	12	0.05	-84.00	845.00	2940	20230127	-32.01	1400	20230726	42.79	2940	-32.01	20230127	1400	42.79	20230726	2940	-32.01	20230127	1400	42.79	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
55	20231122	111337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	39159810	19587	128.92	2000	2035	1980	2600	1400	2000	1999.28	10.39	0	54	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.05	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
56	20231122	101256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	36249110	18131	119.34	2000	2035	1980	2600	1400	2000	1999.29	10.39	0	4	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.04	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
57	20231122	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	18000	9	0.06	2000	2000	2000	2600	1400	2000	2000.00	10.39	0	0	2056	2027	1996	1967	1936	2012	1952	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.00	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4412995	N	N	0	N	00	N
58	20231121	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	12	2	0.60	30163570	15193	133.80	2025	2025	1965	2580	1392	1988	1985.36	10.39	0	-1286	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	5	1	42492942	850	-23.81	2.37	12	0.04	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
59	20231121	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	12	2	0.60	28485690	14354	126.41	2025	2025	1965	2580	1392	1988	1984.51	10.39	0	-1306	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	5	1	42492942	850	-23.81	2.37	12	0.03	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
60	20231121	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	0	3	0.00	21194964	10698	94.21	2025	2025	1965	2580	1392	1988	1981.21	10.39	0	-1305	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	1	1	42492942	845	-23.67	2.35	12	0.03	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
61	20231121	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	0	3	0.00	17877392	9029	79.52	2025	2025	1965	2580	1392	1988	1980.00	10.39	0	-1305	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	1	1	42492942	845	-23.67	2.35	12	0.02	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
62	20231121	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	0	3	0.00	14259767	7209	63.49	2025	2025	1965	2580	1392	1988	1978.05	10.39	0	-1306	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	1	1	42492942	845	-23.67	2.35	12	0.02	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
63	20231121	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1985	-3	5	-0.15	8941945	4523	39.83	2025	2025	1965	2580	1392	1988	1976.99	10.39	0	-1239	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	1	1	42492942	843	-23.63	2.35	12	0.01	-84.00	845.00	2940	20230127	-32.48	1400	20230726	41.79	2940	-32.48	20230127	1400	41.79	20230726	2940	-32.48	20230127	1400	41.79	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
64	20231121	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	-4	5	-0.20	7263461	3678	32.39	2025	2025	1965	2580	1392	1988	1974.84	10.39	0	-1212	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	1	1	42492942	843	-23.62	2.35	12	0.01	-84.00	845.00	2940	20230127	-32.52	1400	20230726	41.71	2940	-32.52	20230127	1400	41.71	20230726	2940	-32.52	20230127	1400	41.71	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
65	20231121	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1965	-23	5	-1.16	1691260	858	7.56	2025	2025	1965	2580	1392	1988	1971.17	10.39	0	-161	2064	2025	1996	1957	1928	2045	1977	42	592	100	1350	1	1	42492942	835	-23.39	2.33	12	0.00	-84.00	845.00	2940	20230127	-33.16	1400	20230726	40.36	2940	-33.16	20230127	1400	40.36	20230726	2940	-33.16	20230127	1400	40.36	20230726	0.20	N	369370	100	42 억		4414281	N	N	0	N	00	N
66	20231120	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	17	2	0.86	22541220	11355	79.68	1967	2035	1967	2560	1380	1971	1985.14	10.39	0	-413	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	845	-23.67	2.35	12	0.03	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
67	20231120	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	13	2	0.66	20174974	10155	71.26	1967	2035	1967	2560	1380	1971	1986.70	10.39	0	-11	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	843	-23.62	2.35	12	0.02	-84.00	845.00	2940	20230127	-32.52	1400	20230726	41.71	2940	-32.52	20230127	1400	41.71	20230726	2940	-32.52	20230127	1400	41.71	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
68	20231120	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1987	16	2	0.81	19256856	9692	68.01	1967	2035	1967	2560	1380	1971	1986.88	10.39	0	380	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	844	-23.65	2.35	12	0.02	-84.00	845.00	2940	20230127	-32.41	1400	20230726	41.93	2940	-32.41	20230127	1400	41.93	20230726	2940	-32.41	20230127	1400	41.93	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
69	20231120	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1987	16	2	0.81	15490485	7797	54.72	1967	2035	1967	2560	1380	1971	1986.72	10.39	0	478	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	844	-23.65	2.35	12	0.02	-84.00	845.00	2940	20230127	-32.41	1400	20230726	41.93	2940	-32.41	20230127	1400	41.93	20230726	2940	-32.41	20230127	1400	41.93	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
70	20231120	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	17	2	0.86	12099498	6080	42.67	1967	2035	1967	2560	1380	1971	1990.05	10.39	0	528	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	845	-23.67	2.35	12	0.01	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
71	20231120	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	17	2	0.86	11687885	5873	41.21	1967	2035	1967	2560	1380	1971	1990.10	10.39	0	587	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	845	-23.67	2.35	12	0.01	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
72	20231120	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	19	2	0.96	10237810	5143	36.09	1967	2035	1967	2560	1380	1971	1990.63	10.39	0	669	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	846	-23.69	2.36	12	0.01	-84.00	845.00	2940	20230127	-32.31	1400	20230726	42.14	2940	-32.31	20230127	1400	42.14	20230726	2940	-32.31	20230127	1400	42.14	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
73	20231120	091134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	28	2	1.42	3065179	1519	10.66	1967	2035	1967	2560	1380	1971	2017.89	10.39	0	-59	2135	2052	2007	1924	1879	2030	1902	42	589	100	1340	1	1	42492942	849	-23.80	2.37	12	0.00	-84.00	845.00	2940	20230127	-32.01	1400	20230726	42.79	2940	-32.01	20230127	1400	42.79	20230726	2940	-32.01	20230127	1400	42.79	20230726	0.20	N	369370	100	42 억		4414694	N	N	0	N	00	N
74	20231117	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1971	-26	5	-1.30	28146624	14158	124.06	2090	2090	1962	2595	1398	1997	1988.04	10.40	0	-3217	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	838	-23.46	2.33	12	0.03	-84.00	845.00	2940	20230127	-32.96	1400	20230726	40.79	2940	-32.96	20230127	1400	40.79	20230726	2940	-32.96	20230127	1400	40.79	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
75	20231117	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-8	5	-0.40	23249741	11682	102.37	2090	2090	1962	2595	1398	1997	1990.22	10.40	0	-2911	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	845	-23.68	2.35	12	0.03	-84.00	845.00	2940	20230127	-32.35	1400	20230726	42.07	2940	-32.35	20230127	1400	42.07	20230726	2940	-32.35	20230127	1400	42.07	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
76	20231117	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	8	2	0.40	19522299	9815	86.01	2090	2090	1962	2595	1398	1997	1989.03	10.40	0	-2450	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	5	1	42492942	852	-23.87	2.37	12	0.02	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
77	20231117	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1995	-2	5	-0.10	16417167	8247	72.27	2090	2090	1962	2595	1398	1997	1990.68	10.40	0	-1835	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	848	-23.75	2.36	12	0.02	-84.00	845.00	2940	20230127	-32.14	1400	20230726	42.50	2940	-32.14	20230127	1400	42.50	20230726	2940	-32.14	20230127	1400	42.50	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
78	20231117	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	-7	5	-0.35	13553378	6809	59.67	2090	2090	1962	2595	1398	1997	1990.51	10.40	0	-1653	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	846	-23.69	2.36	12	0.02	-84.00	845.00	2940	20230127	-32.31	1400	20230726	42.14	2940	-32.31	20230127	1400	42.14	20230726	2940	-32.31	20230127	1400	42.14	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
79	20231117	111206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1992	-5	5	-0.25	12955581	6508	57.03	2090	2090	1962	2595	1398	1997	1990.72	10.40	0	-1398	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	846	-23.71	2.36	12	0.02	-84.00	845.00	2940	20230127	-32.24	1400	20230726	42.29	2940	-32.24	20230127	1400	42.29	20230726	2940	-32.24	20230127	1400	42.29	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
80	20231117	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1991	-6	5	-0.30	10606769	5330	46.71	2090	2090	1962	2595	1398	1997	1990.01	10.40	0	-1220	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	846	-23.70	2.36	12	0.01	-84.00	845.00	2940	20230127	-32.28	1400	20230726	42.21	2940	-32.28	20230127	1400	42.21	20230726	2940	-32.28	20230127	1400	42.21	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
81	20231117	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1996	-1	5	-0.05	964255	482	4.22	2090	2090	1996	2595	1398	1997	2000.53	10.40	0	-9	2057	2026	2004	1973	1951	2016	1963	42	598	100	1350	1	1	42492942	848	-23.76	2.36	12	0.00	-84.00	845.00	2940	20230127	-32.11	1400	20230726	42.57	2940	-32.11	20230127	1400	42.57	20230726	2940	-32.11	20230127	1400	42.57	20230726	0.20	N	369370	100	42 억		4417911	N	N	0	N	00	N
82	20231116	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	39	2	1.99	22732225	11397	11.77	2035	2035	1982	2545	1371	1958	1994.58	10.39	0	1288	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	1	1	42492942	849	-23.77	2.36	12	0.03	-84.00	845.00	2940	20230127	-32.07	1400	20230726	42.64	2940	-32.07	20230127	1400	42.64	20230726	2940	-32.07	20230127	1400	42.64	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
83	20231116	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1996	38	2	1.94	21902271	10979	11.34	2035	2035	1982	2545	1371	1958	1994.92	10.39	0	1213	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	1	1	42492942	848	-23.76	2.36	12	0.03	-84.00	845.00	2940	20230127	-32.11	1400	20230726	42.57	2940	-32.11	20230127	1400	42.57	20230726	2940	-32.11	20230127	1400	42.57	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
84	20231116	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	39	2	1.99	19195529	9618	9.93	2035	2035	1983	2545	1371	1958	1995.79	10.39	0	398	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	1	1	42492942	849	-23.77	2.36	12	0.02	-84.00	845.00	2940	20230127	-32.07	1400	20230726	42.64	2940	-32.07	20230127	1400	42.64	20230726	2940	-32.07	20230127	1400	42.64	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
85	20231116	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1987	29	2	1.48	14607917	7322	7.56	2035	2035	1983	2545	1371	1958	1995.07	10.39	0	-433	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	1	1	42492942	844	-23.65	2.35	12	0.02	-84.00	845.00	2940	20230127	-32.41	1400	20230726	41.93	2940	-32.41	20230127	1400	41.93	20230726	2940	-32.41	20230127	1400	41.93	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
86	20231116	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	39	2	1.99	4895914	2458	2.54	2035	2035	1987	2545	1371	1958	1991.83	10.39	0	-494	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	1	1	42492942	849	-23.77	2.36	12	0.01	-84.00	845.00	2940	20230127	-32.07	1400	20230726	42.64	2940	-32.07	20230127	1400	42.64	20230726	2940	-32.07	20230127	1400	42.64	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
87	20231116	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	42	2	2.15	3378980	1699	1.75	2035	2035	1987	2545	1371	1958	1988.81	10.39	0	-312	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	5	1	42492942	850	-23.81	2.37	12	0.00	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
88	20231116	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	47	2	2.40	254230	127	0.13	2035	2035	2000	2545	1371	1958	2001.81	10.39	0	0	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	5	1	42492942	852	-23.87	2.37	12	0.00	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
89	20231116	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1958	0	3	0.00	0	0	0.00	0	0	0	2545	1371	1958	0.00	10.39	0	0	2107	2032	1995	1920	1883	2014	1902	42	587	100	1330	1	1	42492942	832	-23.31	2.32	12	0.00	-84.00	845.00	2940	20230127	-33.40	1400	20230726	39.86	2940	-33.40	20230127	1400	39.86	20230726	2940	-33.40	20230127	1400	39.86	20230726	0.21	N	369370	100	42 억		4416623	N	N	0	N	00	N
90	20231115	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1958	-40	5	-2.00	190526676	96616	212.46	2070	2070	1958	2595	1399	1998	1972.07	10.39	0	874	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	832	-23.31	2.32	12	0.23	-84.00	845.00	2940	20230127	-33.40	1400	20230726	39.86	2940	-33.40	20230127	1400	39.86	20230726	2940	-33.40	20230127	1400	39.86	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
91	20231115	151214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1973	-25	5	-1.25	177361546	89906	197.71	2070	2070	1960	2595	1399	1998	1972.74	10.39	0	710	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	838	-23.49	2.33	12	0.21	-84.00	845.00	2940	20230127	-32.89	1400	20230726	40.93	2940	-32.89	20230127	1400	40.93	20230726	2940	-32.89	20230127	1400	40.93	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
92	20231115	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	-1	5	-0.05	120121389	60838	133.79	2070	2070	1961	2595	1399	1998	1974.45	10.39	0	454	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	849	-23.77	2.36	12	0.14	-84.00	845.00	2940	20230127	-32.07	1400	20230726	42.64	2940	-32.07	20230127	1400	42.64	20230726	2940	-32.07	20230127	1400	42.64	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
93	20231115	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1996	-2	5	-0.10	112641192	57082	125.53	2070	2070	1961	2595	1399	1998	1973.32	10.39	0	454	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	848	-23.76	2.36	12	0.13	-84.00	845.00	2940	20230127	-32.11	1400	20230726	42.57	2940	-32.11	20230127	1400	42.57	20230726	2940	-32.11	20230127	1400	42.57	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
94	20231115	121212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1976	-22	5	-1.10	97232510	49339	108.50	2070	2070	1961	2595	1399	1998	1970.70	10.39	0	532	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	840	-23.52	2.34	12	0.12	-84.00	845.00	2940	20230127	-32.79	1400	20230726	41.14	2940	-32.79	20230127	1400	41.14	20230726	2940	-32.79	20230127	1400	41.14	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
95	20231115	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	-20	5	-1.00	62692079	31761	69.84	2070	2070	1965	2595	1399	1998	1973.87	10.39	0	699	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	841	-23.55	2.34	12	0.07	-84.00	845.00	2940	20230127	-32.72	1400	20230726	41.29	2940	-32.72	20230127	1400	41.29	20230726	2940	-32.72	20230127	1400	41.29	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
96	20231115	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	-10	5	-0.50	34851211	17638	38.79	2070	2070	1965	2595	1399	1998	1975.92	10.39	0	725	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	1	1	42492942	845	-23.67	2.35	12	0.04	-84.00	845.00	2940	20230127	-32.38	1400	20230726	42.00	2940	-32.38	20230127	1400	42.00	20230726	2940	-32.38	20230127	1400	42.00	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
97	20231115	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	42	2	2.10	4110	2	0.00	2070	2070	2040	2595	1399	1998	2055.00	10.39	0	0	2058	2027	1999	1968	1940	2014	1955	42	597	100	1350	5	1	42492942	867	-24.29	2.41	12	0.00	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4415749	N	N	0	N	00	N
98	20231114	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-12	5	-0.60	90372896	45474	56.44	2025	2030	1971	2610	1410	2010	1987.35	10.39	0	584	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	1	1	42492942	849	-23.79	2.36	12	0.11	-84.00	845.00	2940	20230127	-32.04	1400	20230726	42.71	2940	-32.04	20230127	1400	42.71	20230726	2940	-32.04	20230127	1400	42.71	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
99	20231114	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-12	5	-0.60	89767513	45171	56.06	2025	2030	1971	2610	1410	2010	1987.28	10.39	0	583	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	1	1	42492942	849	-23.79	2.36	12	0.11	-84.00	845.00	2940	20230127	-32.04	1400	20230726	42.71	2940	-32.04	20230127	1400	42.71	20230726	2940	-32.04	20230127	1400	42.71	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
100	20231114	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-12	5	-0.60	87947368	44260	54.93	2025	2030	1971	2610	1410	2010	1987.06	10.39	0	580	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	1	1	42492942	849	-23.79	2.36	12	0.10	-84.00	845.00	2940	20230127	-32.04	1400	20230726	42.71	2940	-32.04	20230127	1400	42.71	20230726	2940	-32.04	20230127	1400	42.71	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
101	20231114	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	-13	5	-0.65	85729210	43149	53.55	2025	2030	1971	2610	1410	2010	1986.82	10.39	0	838	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	1	1	42492942	849	-23.77	2.36	12	0.10	-84.00	845.00	2940	20230127	-32.07	1400	20230726	42.64	2940	-32.07	20230127	1400	42.64	20230726	2940	-32.07	20230127	1400	42.64	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
102	20231114	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-30	5	-1.49	60079030	30180	37.46	2025	2030	1979	2610	1410	2010	1990.69	10.39	0	1220	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	1	1	42492942	841	-23.57	2.34	12	0.07	-84.00	845.00	2940	20230127	-32.65	1400	20230726	41.43	2940	-32.65	20230127	1400	41.43	20230726	2940	-32.65	20230127	1400	41.43	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
103	20231114	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	5	2	0.25	8549758	4238	5.26	2025	2030	1999	2610	1410	2010	2017.40	10.39	0	817	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	5	1	42492942	856	-23.99	2.38	12	0.01	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
104	20231114	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	10	2	0.50	5728758	2838	3.52	2025	2030	1999	2610	1410	2010	2018.59	10.39	0	817	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	5	1	42492942	858	-24.05	2.39	12	0.01	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
105	20231114	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	15	2	0.75	2025	1	0.00	2025	2025	2025	2610	1410	2010	2025.00	10.39	0	0	2143	2076	2023	1956	1903	2050	1930	42	600	100	1360	5	1	42492942	860	-24.11	2.40	12	0.00	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억		4415165	N	N	0	N	00	N
106	20231113	161131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	-25	5	-1.23	160871017	80570	1125.91	2090	2090	1970	2645	1425	2035	1989.00	10.40	0	-3125	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	5	1	42492942	854	-23.93	2.38	12	0.19	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.19	N	369370	100	42 억		4418290	N	Y	0	N	00	N
107	20231113	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-5	5	-0.25	78527863	39520	552.26	2090	2090	1970	2645	1425	2035	1987.04	10.40	0	-3071	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	5	1	42492942	863	-24.17	2.40	12	0.09	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
108	20231113	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1985	-50	5	-2.46	53132827	26792	374.40	2090	2090	1970	2645	1425	2035	1983.16	10.40	0	-2325	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	1	1	42492942	843	-23.63	2.35	12	0.06	-84.00	845.00	2940	20230127	-32.48	1400	20230726	41.79	2940	-32.48	20230127	1400	41.79	20230726	2940	-32.48	20230127	1400	41.79	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
109	20231113	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-53	5	-2.60	52963014	26707	373.21	2090	2090	1970	2645	1425	2035	1983.11	10.40	0	-2308	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	1	1	42492942	842	-23.60	2.35	12	0.06	-84.00	845.00	2940	20230127	-32.59	1400	20230726	41.57	2940	-32.59	20230127	1400	41.57	20230726	2940	-32.59	20230127	1400	41.57	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
110	20231113	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-30	5	-1.47	42751977	21556	301.23	2090	2090	1970	2645	1425	2035	1983.30	10.40	0	-2362	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	5	1	42492942	852	-23.87	2.37	12	0.05	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
111	20231113	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-30	5	-1.47	42731927	21546	301.09	2090	2090	1970	2645	1425	2035	1983.29	10.40	0	-2362	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	5	1	42492942	852	-23.87	2.37	12	0.05	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
112	20231113	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1987	-48	5	-2.36	39819149	20080	280.60	2090	2090	1970	2645	1425	2035	1983.03	10.40	0	-2356	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	1	1	42492942	844	-23.65	2.35	12	0.05	-84.00	845.00	2940	20230127	-32.41	1400	20230726	41.93	2940	-32.41	20230127	1400	41.93	20230726	2940	-32.41	20230127	1400	41.93	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
113	20231113	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	-45	5	-2.21	24880913	12587	175.89	2090	2090	1970	2645	1425	2035	1976.72	10.40	0	-18	2059	2047	2023	2011	1987	2053	2017	42	610	100	1380	1	1	42492942	846	-23.69	2.36	12	0.03	-84.00	845.00	2940	20230127	-32.31	1400	20230726	42.14	2940	-32.31	20230127	1400	42.14	20230726	2940	-32.31	20230127	1400	42.14	20230726	0.19	N	369370	100	42 억		4418290	N	N	0	N	00	N
114	20231110	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	14420998	7155	13.52	2035	2035	1999	2645	1425	2035	2015.51	10.40	0	-645	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	865	-24.23	2.41	12	0.02	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
115	20231110	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	14420998	7155	13.52	2035	2035	1999	2645	1425	2035	2015.51	10.40	0	-645	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	865	-24.23	2.41	12	0.02	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
116	20231110	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	12692998	6301	11.91	2035	2035	1999	2645	1425	2035	2014.44	10.40	0	-645	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	865	-24.23	2.41	12	0.01	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
117	20231110	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	7606988	3782	7.15	2035	2035	1999	2645	1425	2035	2011.37	10.40	0	-716	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	865	-24.23	2.41	12	0.01	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
118	20231110	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	-10	5	-0.49	6384888	3181	6.01	2035	2035	1999	2645	1425	2035	2007.20	10.40	0	-531	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	860	-24.11	2.40	12	0.01	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
119	20231110	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	-10	5	-0.49	5108468	2548	4.81	2035	2035	1999	2645	1425	2035	2004.89	10.40	0	-484	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	860	-24.11	2.40	12	0.01	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
120	20231110	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	-10	5	-0.49	4853943	2422	4.58	2035	2035	1999	2645	1425	2035	2004.11	10.40	0	-484	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	860	-24.11	2.40	12	0.01	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
121	20231110	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	10.40	0	0	2151	2092	2041	1982	1931	2067	1957	42	610	100	1380	5	1	42492942	865	-24.23	2.41	12	0.00	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418935	N	N	0	N	00	N
122	20231109	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	-25	5	-1.21	105927816	52429	124.60	2060	2100	1990	2675	1445	2060	2020.41	10.40	0	677	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	865	-24.23	2.41	12	0.12	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
123	20231109	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2045	-15	5	-0.73	104245936	51599	122.62	2060	2100	1990	2675	1445	2060	2020.31	10.40	0	727	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	869	-24.35	2.42	12	0.12	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
124	20231109	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	-25	5	-1.21	84516601	41822	99.39	2060	2100	1990	2675	1445	2060	2020.86	10.40	0	883	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	865	-24.23	2.41	12	0.10	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
125	20231109	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-55	5	-2.67	74983296	37124	88.22	2060	2100	1990	2675	1445	2060	2019.81	10.40	0	1806	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	852	-23.87	2.37	12	0.09	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
126	20231109	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-30	5	-1.46	71247671	35264	83.80	2060	2100	1990	2675	1445	2060	2020.41	10.40	0	1170	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	863	-24.17	2.40	12	0.08	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
127	20231109	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-30	5	-1.46	71001121	35142	83.51	2060	2100	1990	2675	1445	2060	2020.41	10.40	0	1139	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	863	-24.17	2.40	12	0.08	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
128	20231109	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	-10	5	-0.49	67207046	33267	79.06	2060	2100	1990	2675	1445	2060	2020.23	10.40	0	1154	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	871	-24.40	2.43	12	0.08	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
129	20231109	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	-40	5	-1.94	13052005	6448	15.32	2060	2100	2020	2675	1445	2060	2024.19	10.40	0	63	2117	2088	2031	2002	1945	2103	2017	42	615	100	1400	5	1	42492942	858	-24.05	2.39	12	0.02	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.20	N	369370	100	42 억		4418258	N	N	0	N	00	N
130	20231108	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2060	85	2	4.30	84767129	42048	137.72	1975	2060	1974	2565	1383	1975	2014.08	10.40	0	786	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	875	-24.52	2.44	12	0.10	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
131	20231108	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	30	2	1.52	42976730	21508	70.44	1975	2045	1974	2565	1383	1975	1998.17	10.40	0	0	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	852	-23.87	2.37	12	0.05	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
132	20231108	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	35	2	1.77	27147531	13578	44.47	1975	2045	1974	2565	1383	1975	1999.38	10.40	0	-297	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	854	-23.93	2.38	12	0.03	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
133	20231108	131054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	30	2	1.52	21415776	10709	35.07	1975	2045	1974	2565	1383	1975	1999.79	10.40	0	-297	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	852	-23.87	2.37	12	0.03	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
134	20231108	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	25	2	1.27	16904814	8445	27.66	1975	2045	1974	2565	1383	1975	2001.75	10.40	0	-299	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	850	-23.81	2.37	12	0.02	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
135	20231108	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	24	2	1.22	14920247	7449	24.40	1975	2045	1974	2565	1383	1975	2002.99	10.40	0	-301	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	1	1	42492942	849	-23.80	2.37	12	0.02	-84.00	845.00	2940	20230127	-32.01	1400	20230726	42.79	2940	-32.01	20230127	1400	42.79	20230726	2940	-32.01	20230127	1400	42.79	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
136	20231108	101056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	50	2	2.53	5113318	2509	8.22	1975	2045	1975	2565	1383	1975	2037.99	10.40	0	-293	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	860	-24.11	2.40	12	0.01	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
137	20231108	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	65	2	3.29	4561595	2237	7.33	1975	2040	1975	2565	1383	1975	2039.16	10.40	0	-280	2068	2021	1998	1951	1928	2010	1940	42	590	100	1340	5	1	42492942	867	-24.29	2.41	12	0.01	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.20	N	369370	100	42 억		4417472	N	N	0	N	00	N
138	20231107	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1975	0	3	0.00	60918476	30531	46.81	1975	2045	1975	2565	1383	1975	1995.30	10.39	0	438	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	1	1	42492942	839	-23.51	2.34	12	0.07	-84.00	845.00	2940	20230127	-32.82	1400	20230726	41.07	2940	-32.82	20230127	1400	41.07	20230726	2940	-32.82	20230127	1400	41.07	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
139	20231107	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	23	2	1.16	51987526	26009	39.88	1975	2045	1975	2565	1383	1975	1998.83	10.39	0	4955	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	1	1	42492942	849	-23.79	2.36	12	0.06	-84.00	845.00	2940	20230127	-32.04	1400	20230726	42.71	2940	-32.04	20230127	1400	42.71	20230726	2940	-32.04	20230127	1400	42.71	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
140	20231107	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	24	2	1.22	47849298	23930	36.69	1975	2045	1975	2565	1383	1975	1999.55	10.39	0	4884	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	1	1	42492942	849	-23.80	2.37	12	0.06	-84.00	845.00	2940	20230127	-32.01	1400	20230726	42.79	2940	-32.01	20230127	1400	42.79	20230726	2940	-32.01	20230127	1400	42.79	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
141	20231107	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	14	2	0.71	36837821	18396	28.20	1975	2045	1975	2565	1383	1975	2002.49	10.39	0	4409	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	1	1	42492942	845	-23.68	2.35	12	0.04	-84.00	845.00	2940	20230127	-32.35	1400	20230726	42.07	2940	-32.35	20230127	1400	42.07	20230726	2940	-32.35	20230127	1400	42.07	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
142	20231107	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	14	2	0.71	25482241	12688	19.45	1975	2045	1975	2565	1383	1975	2008.37	10.39	0	-115	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	1	1	42492942	845	-23.68	2.35	12	0.03	-84.00	845.00	2940	20230127	-32.35	1400	20230726	42.07	2940	-32.35	20230127	1400	42.07	20230726	2940	-32.35	20230127	1400	42.07	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
143	20231107	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	45	2	2.28	11873405	5884	9.02	1975	2045	1975	2565	1383	1975	2017.91	10.39	0	-103	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	5	1	42492942	858	-24.05	2.39	12	0.01	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
144	20231107	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	55	2	2.78	7332585	3622	5.55	1975	2045	1975	2565	1383	1975	2024.46	10.39	0	-174	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	5	1	42492942	863	-24.17	2.40	12	0.01	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
145	20231107	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2045	70	2	3.54	683535	339	0.52	1975	2045	1975	2565	1383	1975	2016.33	10.39	0	-212	2098	2036	1988	1926	1878	2012	1902	42	590	100	1340	5	1	42492942	869	-24.35	2.42	12	0.00	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.20	N	369370	100	42 억		4417034	N	N	0	N	00	N
146	20231106	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1975	-25	5	-1.25	130277669	65224	170.46	2050	2050	1940	2600	1400	2000	1997.39	10.40	0	-251	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	1	1	42492942	839	-23.51	2.34	12	0.15	-84.00	845.00	2940	20230127	-32.82	1400	20230726	41.07	2940	-32.82	20230127	1400	41.07	20230726	2940	-32.82	20230127	1400	41.07	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
147	20231106	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	10	2	0.50	120129004	60137	157.17	2050	2050	1940	2600	1400	2000	1997.59	10.40	0	1974	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.14	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
148	20231106	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	35	2	1.75	91543719	45986	120.18	2050	2050	1940	2600	1400	2000	1990.69	10.40	0	-892	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	5	1	42492942	865	-24.23	2.41	12	0.11	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
149	20231106	131040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	86886959	43708	114.23	2050	2050	1940	2600	1400	2000	1987.90	10.40	0	-945	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.10	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
150	20231106	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1991	-9	5	-0.45	28921517	14459	37.79	2050	2050	1976	2600	1400	2000	2000.24	10.40	0	-723	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	1	1	42492942	846	-23.70	2.36	12	0.03	-84.00	845.00	2940	20230127	-32.28	1400	20230726	42.21	2940	-32.28	20230127	1400	42.21	20230726	2940	-32.28	20230127	1400	42.21	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
151	20231106	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	-10	5	-0.50	16871506	8391	21.93	2050	2050	1988	2600	1400	2000	2010.67	10.40	0	-469	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	1	1	42492942	846	-23.69	2.36	12	0.02	-84.00	845.00	2940	20230127	-32.31	1400	20230726	42.14	2940	-32.31	20230127	1400	42.14	20230726	2940	-32.31	20230127	1400	42.14	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
152	20231106	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	13911837	6909	18.06	2050	2050	1999	2600	1400	2000	2013.58	10.40	0	-233	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	5	1	42492942	850	-23.81	2.37	12	0.02	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
153	20231106	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	10	2	0.50	2096170	1046	2.73	2050	2050	2000	2600	1400	2000	2003.99	10.40	0	-14	2094	2046	1992	1944	1890	2071	1969	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.00	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.20	N	369370	100	42 억		4417256	N	N	0	N	00	N
154	20231103	161022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	2	2	0.10	76847420	38262	104.99	1998	2040	1938	2595	1399	1998	2008.45	10.39	0	1890	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	850	-23.81	2.37	12	0.09	-84.00	845.00	2940	20230127	-31.97	1400	20230726	42.86	2940	-31.97	20230127	1400	42.86	20230726	2940	-31.97	20230127	1400	42.86	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
155	20231103	151018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	32	2	1.60	68856320	34313	94.15	1998	2040	1938	2595	1399	1998	2006.71	10.39	0	3693	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	863	-24.17	2.40	12	0.08	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
156	20231103	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	42	2	2.10	39532396	19677	53.99	1998	2040	1938	2595	1399	1998	2009.07	10.39	0	785	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	867	-24.29	2.41	12	0.05	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
157	20231103	131018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	22	2	1.10	29037996	14482	39.74	1998	2040	1938	2595	1399	1998	2005.11	10.39	0	2841	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	858	-24.05	2.39	12	0.03	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
158	20231103	121016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	1	2	0.05	22077442	11024	30.25	1998	2040	1938	2595	1399	1998	2002.67	10.39	0	4824	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	1	1	42492942	849	-23.80	2.37	12	0.03	-84.00	845.00	2940	20230127	-32.01	1400	20230726	42.79	2940	-32.01	20230127	1400	42.79	20230726	2940	-32.01	20230127	1400	42.79	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
159	20231103	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	17	2	0.85	22059435	11015	30.22	1998	2040	1938	2595	1399	1998	2002.67	10.39	0	4824	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	856	-23.99	2.38	12	0.03	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
160	20231103	101006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	17	2	0.85	5014235	2517	6.91	1998	2040	1938	2595	1399	1998	1992.15	10.39	0	135	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	856	-23.99	2.38	12	0.01	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
161	20231103	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	17	2	0.85	122670	61	0.17	1998	2020	1998	2595	1399	1998	2010.98	10.39	0	-24	2119	2058	1989	1928	1859	2024	1894	42	597	100	1350	5	1	42492942	856	-23.99	2.38	12	0.00	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.21	N	369370	100	42 억		4415338	N	N	0	N	00	N
162	20231102	161011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-12	5	-0.60	71769441	36444	62.53	2050	2050	1920	2610	1410	2010	1969.31	10.39	0	-338	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	1	1	42492942	849	-23.79	2.36	12	0.09	-84.00	845.00	2940	20230127	-32.04	1400	20230726	42.71	2940	-32.04	20230127	1400	42.71	20230726	2940	-32.04	20230127	1400	42.71	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
163	20231102	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	0	3	0.00	70633473	35877	61.56	2050	2050	1920	2610	1410	2010	1968.77	10.39	0	-338	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.08	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
164	20231102	141008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	0	3	0.00	68119694	34624	59.41	2050	2050	1920	2610	1410	2010	1967.41	10.39	0	-364	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.08	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
165	20231102	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	0	3	0.00	68059419	34594	59.36	2050	2050	1920	2610	1410	2010	1967.38	10.39	0	-359	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.08	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
166	20231102	121007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1995	-15	5	-0.75	58570872	29803	51.14	2050	2050	1920	2610	1410	2010	1965.27	10.39	0	-349	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	1	1	42492942	848	-23.75	2.36	12	0.07	-84.00	845.00	2940	20230127	-32.14	1400	20230726	42.50	2940	-32.14	20230127	1400	42.50	20230726	2940	-32.14	20230127	1400	42.50	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
167	20231102	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1986	-24	5	-1.19	58090277	29562	50.72	2050	2050	1920	2610	1410	2010	1965.03	10.39	0	-215	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	1	1	42492942	844	-23.64	2.35	12	0.07	-84.00	845.00	2940	20230127	-32.45	1400	20230726	41.86	2940	-32.45	20230127	1400	41.86	20230726	2940	-32.45	20230127	1400	41.86	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
168	20231102	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1979	-31	5	-1.54	39987376	20407	35.02	2050	2050	1920	2610	1410	2010	1959.49	10.39	0	2341	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	1	1	42492942	841	-23.56	2.34	12	0.05	-84.00	845.00	2940	20230127	-32.69	1400	20230726	41.36	2940	-32.69	20230127	1400	41.36	20230726	2940	-32.69	20230127	1400	41.36	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
169	20231102	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	40	2	1.99	123000	60	0.10	2050	2050	2050	2610	1410	2010	2050.00	10.39	0	0	2113	2061	2013	1961	1913	2087	1987	42	600	100	1360	5	1	42492942	871	-24.40	2.43	12	0.00	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.21	N	369370	100	42 억		4415676	N	N	0	N	00	N
170	20231101	161003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	115548649	58277	352.02	1973	2065	1965	2605	1405	2005	1982.75	10.39	0	-631	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.14	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
171	20231101	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	98476519	49781	300.70	1973	2065	1965	2605	1405	2005	1978.19	10.39	0	-713	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.12	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
172	20231101	140955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1975	-30	5	-1.50	65643061	33128	200.11	1973	2065	1970	2605	1405	2005	1981.50	10.39	0	1599	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	1	1	42492942	839	-23.51	2.34	12	0.08	-84.00	845.00	2940	20230127	-32.82	1400	20230726	41.07	2940	-32.82	20230127	1400	41.07	20230726	2940	-32.82	20230127	1400	41.07	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
173	20231101	131004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1975	-30	5	-1.50	55623095	28050	169.44	1973	2065	1970	2605	1405	2005	1983.00	10.39	0	1697	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	1	1	42492942	839	-23.51	2.34	12	0.07	-84.00	845.00	2940	20230127	-32.82	1400	20230726	41.07	2940	-32.82	20230127	1400	41.07	20230726	2940	-32.82	20230127	1400	41.07	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
174	20231101	121028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-12	5	-0.60	42556160	21449	129.56	1973	2065	1970	2605	1405	2005	1984.06	10.39	0	1328	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	1	1	42492942	847	-23.73	2.36	12	0.05	-84.00	845.00	2940	20230127	-32.21	1400	20230726	42.36	2940	-32.21	20230127	1400	42.36	20230726	2940	-32.21	20230127	1400	42.36	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
175	20231101	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	-27	5	-1.35	36319750	18303	110.56	1973	2065	1970	2605	1405	2005	1984.36	10.39	0	2152	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	1	1	42492942	841	-23.55	2.34	12	0.04	-84.00	845.00	2940	20230127	-32.72	1400	20230726	41.29	2940	-32.72	20230127	1400	41.29	20230726	2940	-32.72	20230127	1400	41.29	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
176	20231101	101018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	16704122	8405	50.77	1973	2065	1970	2605	1405	2005	1987.40	10.39	0	-333	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	5	1	42492942	854	-23.93	2.38	12	0.02	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N
177	20231101	091021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2060	55	2	2.74	1870782	948	5.73	1973	2065	1970	2605	1405	2005	1973.40	10.39	0	-45	2145	2075	2040	1970	1935	2057	1952	42	600	100	1360	5	1	42492942	875	-24.52	2.44	12	0.00	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.21	N	369370	100	42 억		4416307	N	N	0	N	00	N