KissMeData/376180/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	161301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	30	2	0.71	151754825	35885	31.95	4220	4260	4210	5480	2955	4220	4228.91	0.80	0	6562	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	783	24.29	2.44	12	0.19	175.00	1739.00	14900	20221129	-71.48	4200	20231129	1.19	11720	-63.74	20230309	4200	1.19	20231129	13200	-67.80	20221130	4200	1.19	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
3	20231130	151259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	35	2	0.83	148265960	35064	31.22	4220	4260	4210	5480	2955	4220	4228.44	0.80	0	6377	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	784	24.31	2.45	12	0.19	175.00	1739.00	14900	20221129	-71.44	4200	20231129	1.31	11720	-63.69	20230309	4200	1.31	20231129	13200	-67.77	20221130	4200	1.31	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
4	20231130	141255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	15	2	0.36	108009335	25559	22.75	4220	4260	4210	5480	2955	4220	4225.88	0.80	0	5932	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	780	24.20	2.44	12	0.14	175.00	1739.00	14900	20221129	-71.58	4200	20231129	0.83	11720	-63.87	20230309	4200	0.83	20231129	13200	-67.92	20221130	4200	0.83	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
5	20231130	131255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	10	2	0.24	90395020	21396	19.05	4220	4260	4210	5480	2955	4220	4224.86	0.80	0	5078	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	779	24.17	2.43	12	0.12	175.00	1739.00	14900	20221129	-71.61	4200	20231129	0.71	11720	-63.91	20230309	4200	0.71	20231129	13200	-67.95	20221130	4200	0.71	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
6	20231130	121310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	5	2	0.12	69606850	16474	14.67	4220	4260	4210	5480	2955	4220	4225.25	0.80	0	1730	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	778	24.14	2.43	12	0.09	175.00	1739.00	14900	20221129	-71.64	4200	20231129	0.60	11720	-63.95	20230309	4200	0.60	20231129	13200	-67.99	20221130	4200	0.60	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
7	20231130	111303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	20	2	0.47	49282095	11654	10.38	4220	4260	4210	5480	2955	4220	4228.77	0.80	0	787	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	781	24.23	2.44	12	0.06	175.00	1739.00	14900	20221129	-71.54	4200	20231129	0.95	11720	-63.82	20230309	4200	0.95	20231129	13200	-67.88	20221130	4200	0.95	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
8	20231130	101256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	0	3	0.00	25651960	6061	5.40	4220	4260	4215	5480	2955	4220	4232.30	0.80	0	-1738	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	777	24.11	2.43	12	0.03	175.00	1739.00	14900	20221129	-71.68	4200	20231129	0.48	11720	-63.99	20230309	4200	0.48	20231129	13200	-68.03	20221130	4200	0.48	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
9	20231130	091256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	0	3	0.00	4570535	1079	0.96	4220	4260	4220	5480	2955	4220	4235.90	0.80	0	-1	4406	4312	4256	4162	4106	4285	4135	19	1260	100	2950	5	1	18416858	777	24.11	2.43	12	0.01	175.00	1739.00	14900	20221129	-71.68	4200	20231129	0.48	11720	-63.99	20230309	4200	0.48	20231129	13200	-68.03	20221130	4200	0.48	20231129	5.16	N	376180	100	18 억		147031	N	N	0	N	00	N
10	20231129	161250	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4220	-30	5	-0.71	468037800	110763	160.12	4235	4350	4200	5520	2975	4250	4225.60	0.80	0	-297	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	777	24.11	2.43	12	0.60	175.00	1739.00	17350	20221125	-75.68	4200	20231129	0.48	11720	-63.99	20230309	4200	0.48	20231129	14900	-71.68	20221129	4200	0.48	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
11	20231129	151301	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4220	-30	5	-0.71	456934025	108130	156.31	4235	4350	4200	5520	2975	4250	4225.78	0.80	0	-343	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	777	24.11	2.43	12	0.59	175.00	1739.00	17350	20221125	-75.68	4200	20231129	0.48	11720	-63.99	20230309	4200	0.48	20231129	14900	-71.68	20221129	4200	0.48	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
12	20231129	141254	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4210	-40	5	-0.94	399671165	94531	136.65	4235	4350	4200	5520	2975	4250	4227.94	0.80	0	176	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	775	24.06	2.42	12	0.51	175.00	1739.00	17350	20221125	-75.73	4200	20231129	0.24	11720	-64.08	20230309	4200	0.24	20231129	14900	-71.74	20221129	4200	0.24	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
13	20231129	131256	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4265	15	2	0.35	298035765	70486	101.89	4235	4350	4200	5520	2975	4250	4228.30	0.80	0	-2044	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	785	24.37	2.45	12	0.38	175.00	1739.00	17350	20221125	-75.42	4200	20231129	1.55	11720	-63.61	20230309	4200	1.55	20231129	14900	-71.38	20221129	4200	1.55	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
14	20231129	121257	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4265	15	2	0.35	278500185	65898	95.26	4235	4350	4200	5520	2975	4250	4226.23	0.80	0	-1476	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	785	24.37	2.45	12	0.36	175.00	1739.00	17350	20221125	-75.42	4200	20231129	1.55	11720	-63.61	20230309	4200	1.55	20231129	14900	-71.38	20221129	4200	1.55	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
15	20231129	111258	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4270	20	2	0.47	267420865	63297	91.50	4235	4350	4200	5520	2975	4250	4224.86	0.80	0	-1687	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	786	24.40	2.46	12	0.34	175.00	1739.00	17350	20221125	-75.39	4200	20231129	1.67	11720	-63.57	20230309	4200	1.67	20231129	14900	-71.34	20221129	4200	1.67	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
16	20231129	101254	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4235	-15	5	-0.35	205728995	48800	70.54	4235	4350	4200	5520	2975	4250	4215.76	0.80	0	-3700	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	780	24.20	2.44	12	0.26	175.00	1739.00	17350	20221125	-75.59	4200	20231129	0.83	11720	-63.87	20230309	4200	0.83	20231129	14900	-71.58	20221129	4200	0.83	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
17	20231129	091248	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4200	-50	5	-1.18	109118650	25842	37.36	4235	4350	4200	5520	2975	4250	4222.53	0.80	0	-69	4423	4336	4293	4206	4163	4315	4185	19	1270	100	2970	5	1	18416858	774	24.00	2.42	12	0.14	175.00	1739.00	17350	20221125	-75.79	4200	20231129	0.00	11720	-64.16	20230309	4200	0.00	20231129	14900	-71.81	20221129	4200	0.00	20231129	5.13	N	376180	100	18 억		147253	N	N	0	N	00	N
18	20231128	161249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	-55	5	-1.28	294566985	68762	93.74	4275	4380	4250	5590	3015	4305	4284.27	0.86	0	-11931	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	783	24.29	2.44	12	0.37	175.00	1739.00	23550	20221124	-81.95	4210	20231027	0.95	11720	-63.74	20230309	4210	0.95	20231027	14900	-71.48	20221129	4210	0.95	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
19	20231128	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	-50	5	-1.16	279087935	65121	88.77	4275	4380	4250	5590	3015	4305	4285.68	0.86	0	-11720	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	784	24.31	2.45	12	0.35	175.00	1739.00	23550	20221124	-81.93	4210	20231027	1.07	11720	-63.69	20230309	4210	1.07	20231027	14900	-71.44	20221129	4210	1.07	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
20	20231128	141245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	-20	5	-0.46	204307895	47571	64.85	4275	4380	4260	5590	3015	4305	4294.80	0.86	0	-7498	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	789	24.49	2.46	12	0.26	175.00	1739.00	23550	20221124	-81.80	4210	20231027	1.78	11720	-63.44	20230309	4210	1.78	20231027	14900	-71.24	20221129	4210	1.78	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
21	20231128	131241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	-40	5	-0.93	162615330	37816	51.55	4275	4380	4265	5590	3015	4305	4300.17	0.86	0	-4619	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	785	24.37	2.45	12	0.21	175.00	1739.00	23550	20221124	-81.89	4210	20231027	1.31	11720	-63.61	20230309	4210	1.31	20231027	14900	-71.38	20221129	4210	1.31	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
22	20231128	121248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4310	5	2	0.12	90417320	20950	28.56	4275	4380	4275	5590	3015	4305	4315.86	0.86	0	-2437	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	794	24.63	2.48	12	0.11	175.00	1739.00	23550	20221124	-81.70	4210	20231027	2.38	11720	-63.23	20230309	4210	2.38	20231027	14900	-71.07	20221129	4210	2.38	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
23	20231128	111248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	15	2	0.35	75876290	17568	23.95	4275	4380	4275	5590	3015	4305	4319.01	0.86	0	-1297	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	796	24.69	2.48	12	0.10	175.00	1739.00	23550	20221124	-81.66	4210	20231027	2.61	11720	-63.14	20230309	4210	2.61	20231027	14900	-71.01	20221129	4210	2.61	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
24	20231128	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	15	2	0.35	59844010	13853	18.88	4275	4380	4275	5590	3015	4305	4319.93	0.86	0	-1403	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	796	24.69	2.48	12	0.08	175.00	1739.00	23550	20221124	-81.66	4210	20231027	2.61	11720	-63.14	20230309	4210	2.61	20231027	14900	-71.01	20221129	4210	2.61	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
25	20231128	091243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	35	2	0.81	23434120	5444	7.42	4275	4380	4275	5590	3015	4305	4304.58	0.86	0	1750	4521	4412	4346	4237	4171	4380	4205	19	1285	100	3010	5	1	18416858	799	24.80	2.50	12	0.03	175.00	1739.00	23550	20221124	-81.57	4210	20231027	3.09	11720	-62.97	20230309	4210	3.09	20231027	14900	-70.87	20221129	4210	3.09	20231027	5.10	N	376180	100	18 억		159184	N	N	0	N	00	N
26	20231127	161235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4305	-115	5	-2.60	316836770	73193	187.91	4455	4455	4280	5740	3095	4420	4328.79	0.99	0	-22197	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	793	24.60	2.48	12	0.40	175.00	1739.00	23550	20221124	-81.72	4210	20231027	2.26	11720	-63.27	20230309	4210	2.26	20231027	14900	-71.11	20221129	4210	2.26	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
27	20231127	151248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4310	-110	5	-2.49	280045780	64651	165.98	4455	4455	4280	5740	3095	4420	4331.65	0.99	0	-21251	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	794	24.63	2.48	12	0.35	175.00	1739.00	23550	20221124	-81.70	4210	20231027	2.38	11720	-63.23	20230309	4210	2.38	20231027	14900	-71.07	20221129	4210	2.38	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
28	20231127	141245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	-90	5	-2.04	252381400	58246	149.53	4455	4455	4280	5740	3095	4420	4333.03	0.99	0	-18709	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	797	24.74	2.49	12	0.32	175.00	1739.00	23550	20221124	-81.61	4210	20231027	2.85	11720	-63.05	20230309	4210	2.85	20231027	14900	-70.94	20221129	4210	2.85	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
29	20231127	131248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4305	-115	5	-2.60	232862515	53718	137.91	4455	4455	4280	5740	3095	4420	4334.91	0.99	0	-16839	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	793	24.60	2.48	12	0.29	175.00	1739.00	23550	20221124	-81.72	4210	20231027	2.26	11720	-63.27	20230309	4210	2.26	20231027	14900	-71.11	20221129	4210	2.26	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
30	20231127	121254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-55	5	-1.24	107412195	24635	63.24	4455	4455	4330	5740	3095	4420	4360.15	0.99	0	-8504	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	804	24.94	2.51	12	0.13	175.00	1739.00	23550	20221124	-81.46	4210	20231027	3.68	11720	-62.76	20230309	4210	3.68	20231027	14900	-70.70	20221129	4210	3.68	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
31	20231127	111232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-75	5	-1.70	88426215	20270	52.04	4455	4455	4330	5740	3095	4420	4362.42	0.99	0	-7794	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	800	24.83	2.50	12	0.11	175.00	1739.00	23550	20221124	-81.55	4210	20231027	3.21	11720	-62.93	20230309	4210	3.21	20231027	14900	-70.84	20221129	4210	3.21	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
32	20231127	101230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	-90	5	-2.04	74924900	17167	44.07	4455	4455	4330	5740	3095	4420	4364.47	0.99	0	-6642	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	797	24.74	2.49	12	0.09	175.00	1739.00	23550	20221124	-81.61	4210	20231027	2.85	11720	-63.05	20230309	4210	2.85	20231027	14900	-70.94	20221129	4210	2.85	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
33	20231127	091233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	-45	5	-1.02	17398170	3956	10.16	4455	4455	4375	5740	3095	4420	4397.92	0.99	0	-2459	4540	4480	4435	4375	4330	4457	4352	19	1320	100	3090	5	1	18416858	806	25.00	2.52	12	0.02	175.00	1739.00	23550	20221124	-81.42	4210	20231027	3.92	11720	-62.67	20230309	4210	3.92	20231027	14900	-70.64	20221129	4210	3.92	20231027	5.12	N	376180	100	18 억		181931	N	N	0	N	00	N
34	20231124	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	-5	5	-0.11	171741780	38700	62.47	4425	4495	4390	5750	3100	4425	4437.94	0.98	0	426	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	814	25.26	2.54	12	0.21	175.00	1739.00	23550	20221124	-81.23	4210	20231027	4.99	11720	-62.29	20230309	4210	4.99	20231027	23550	-81.23	20221124	4210	4.99	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
35	20231124	151235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4425	0	3	0.00	166167600	37440	60.44	4425	4495	4390	5750	3100	4425	4438.24	0.98	0	468	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	815	25.29	2.54	12	0.20	175.00	1739.00	23550	20221124	-81.21	4210	20231027	5.11	11720	-62.24	20230309	4210	5.11	20231027	23550	-81.21	20221124	4210	5.11	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
36	20231124	141231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	-10	5	-0.23	152995025	34459	55.62	4425	4495	4390	5750	3100	4425	4439.92	0.98	0	403	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	813	25.23	2.54	12	0.19	175.00	1739.00	23550	20221124	-81.25	4210	20231027	4.87	11720	-62.33	20230309	4210	4.87	20231027	23550	-81.25	20221124	4210	4.87	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
37	20231124	131228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	25	2	0.56	132761945	29891	48.25	4425	4495	4390	5750	3100	4425	4441.54	0.98	0	968	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	820	25.43	2.56	12	0.16	175.00	1739.00	23550	20221124	-81.10	4210	20231027	5.70	11720	-62.03	20230309	4210	5.70	20231027	23550	-81.10	20221124	4210	5.70	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
38	20231124	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4440	15	2	0.34	114718675	25818	41.68	4425	4495	4390	5750	3100	4425	4443.36	0.98	0	97	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	818	25.37	2.55	12	0.14	175.00	1739.00	23550	20221124	-81.15	4210	20231027	5.46	11720	-62.12	20230309	4210	5.46	20231027	23550	-81.15	20221124	4210	5.46	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
39	20231124	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4425	0	3	0.00	99628180	22420	36.19	4425	4495	4390	5750	3100	4425	4443.72	0.98	0	-423	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	815	25.29	2.54	12	0.12	175.00	1739.00	23550	20221124	-81.21	4210	20231027	5.11	11720	-62.24	20230309	4210	5.11	20231027	23550	-81.21	20221124	4210	5.11	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
40	20231124	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4455	30	2	0.68	68846070	15489	25.00	4425	4495	4390	5750	3100	4425	4444.84	0.98	0	-390	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	820	25.46	2.56	12	0.08	175.00	1739.00	23550	20221124	-81.08	4210	20231027	5.82	11720	-61.99	20230309	4210	5.82	20231027	23550	-81.08	20221124	4210	5.82	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
41	20231124	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4435	10	2	0.23	26863630	6085	9.82	4425	4470	4390	5750	3100	4425	4414.72	0.98	0	-1542	4521	4472	4426	4377	4331	4497	4402	19	1325	100	3090	5	1	18416858	817	25.34	2.55	12	0.03	175.00	1739.00	23550	20221124	-81.17	4210	20231027	5.34	11720	-62.16	20230309	4210	5.34	20231027	23550	-81.17	20221124	4210	5.34	20231027	5.01	N	376180	100	18 억		180918	N	N	0	N	00	N
42	20231123	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4425	30	2	0.68	272158490	61360	86.41	4395	4475	4380	5710	3080	4395	4435.44	0.92	0	12347	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	815	25.29	2.54	12	0.33	175.00	1739.00	23550	20221124	-81.21	4210	20231027	5.11	11720	-62.24	20230309	4210	5.11	20231027	23550	-81.21	20221124	4210	5.11	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
43	20231123	151254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	5	2	0.11	260059970	58624	82.56	4395	4475	4380	5710	3080	4395	4436.07	0.92	0	12252	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	810	25.14	2.53	12	0.32	175.00	1739.00	23550	20221124	-81.32	4210	20231027	4.51	11720	-62.46	20230309	4210	4.51	20231027	23550	-81.32	20221124	4210	4.51	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
44	20231123	141254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	35	2	0.80	235106725	52963	74.59	4395	4475	4380	5710	3080	4395	4439.07	0.92	0	13560	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	816	25.31	2.55	12	0.29	175.00	1739.00	23550	20221124	-81.19	4210	20231027	5.23	11720	-62.20	20230309	4210	5.23	20231027	23550	-81.19	20221124	4210	5.23	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
45	20231123	131253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4440	45	2	1.02	197465730	44466	62.62	4395	4475	4380	5710	3080	4395	4440.83	0.92	0	11697	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	818	25.37	2.55	12	0.24	175.00	1739.00	23550	20221124	-81.15	4210	20231027	5.46	11720	-62.12	20230309	4210	5.46	20231027	23550	-81.15	20221124	4210	5.46	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
46	20231123	121232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4440	45	2	1.02	184299305	41501	58.45	4395	4475	4380	5710	3080	4395	4440.84	0.92	0	11402	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	818	25.37	2.55	12	0.23	175.00	1739.00	23550	20221124	-81.15	4210	20231027	5.46	11720	-62.12	20230309	4210	5.46	20231027	23550	-81.15	20221124	4210	5.46	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
47	20231123	111304	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4455	60	2	1.37	130827050	29418	41.43	4395	4475	4380	5710	3080	4395	4447.18	0.92	0	3472	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	820	25.46	2.56	12	0.16	175.00	1739.00	23550	20221124	-81.08	4210	20231027	5.82	11720	-61.99	20230309	4210	5.82	20231027	23550	-81.08	20221124	4210	5.82	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
48	20231123	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4465	70	2	1.59	102664000	23101	32.53	4395	4475	4380	5710	3080	4395	4444.14	0.92	0	2701	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	822	25.51	2.57	12	0.13	175.00	1739.00	23550	20221124	-81.04	4210	20231027	6.06	11720	-61.90	20230309	4210	6.06	20231027	23550	-81.04	20221124	4210	6.06	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
49	20231123	091230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	20	2	0.46	18619660	4235	5.96	4395	4415	4380	5710	3080	4395	4396.61	0.92	0	-1161	4558	4476	4418	4336	4278	4447	4307	19	1315	100	3070	5	1	18416858	813	25.23	2.54	12	0.02	175.00	1739.00	23550	20221124	-81.25	4210	20231027	4.87	11720	-62.33	20230309	4210	4.87	20231027	23550	-81.25	20221124	4210	4.87	20231027	5.07	N	376180	100	18 억		168560	N	N	0	N	00	N
50	20231122	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4395	-95	5	-2.12	305612670	69411	107.35	4500	4500	4360	5830	3145	4490	4402.90	1.02	0	-19431	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	809	25.11	2.53	12	0.38	175.00	1739.00	23550	20221124	-81.34	4210	20231027	4.39	11720	-62.50	20230309	4210	4.39	20231027	23550	-81.34	20221124	4210	4.39	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
51	20231122	151211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-105	5	-2.34	284227760	64538	99.82	4500	4500	4360	5830	3145	4490	4403.97	1.02	0	-19527	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	808	25.06	2.52	12	0.35	175.00	1739.00	23550	20221124	-81.38	4210	20231027	4.16	11720	-62.59	20230309	4210	4.16	20231027	23550	-81.38	20221124	4210	4.16	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
52	20231122	141201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	-70	5	-1.56	264721165	60104	92.96	4500	4500	4360	5830	3145	4490	4404.31	1.02	0	-19058	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	814	25.26	2.54	12	0.33	175.00	1739.00	23550	20221124	-81.23	4210	20231027	4.99	11720	-62.29	20230309	4210	4.99	20231027	23550	-81.23	20221124	4210	4.99	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
53	20231122	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4390	-100	5	-2.23	239262500	54344	84.05	4500	4500	4360	5830	3145	4490	4402.66	1.02	0	-19483	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	809	25.09	2.52	12	0.30	175.00	1739.00	23550	20221124	-81.36	4210	20231027	4.28	11720	-62.54	20230309	4210	4.28	20231027	23550	-81.36	20221124	4210	4.28	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
54	20231122	121247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	-90	5	-2.00	220889360	50163	77.58	4500	4500	4360	5830	3145	4490	4403.35	1.02	0	-18636	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	810	25.14	2.53	12	0.27	175.00	1739.00	23550	20221124	-81.32	4210	20231027	4.51	11720	-62.46	20230309	4210	4.51	20231027	23550	-81.32	20221124	4210	4.51	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
55	20231122	111341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	-110	5	-2.45	199546470	45283	70.04	4500	4500	4365	5830	3145	4490	4406.56	1.02	0	-17896	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	807	25.03	2.52	12	0.25	175.00	1739.00	23550	20221124	-81.40	4210	20231027	4.04	11720	-62.63	20230309	4210	4.04	20231027	23550	-81.40	20221124	4210	4.04	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
56	20231122	101300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	-110	5	-2.45	160300530	36310	56.16	4500	4500	4375	5830	3145	4490	4414.67	1.02	0	-16076	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	807	25.03	2.52	12	0.20	175.00	1739.00	23550	20221124	-81.40	4210	20231027	4.04	11720	-62.63	20230309	4210	4.04	20231027	23550	-81.40	20221124	4210	4.04	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
57	20231122	091207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	-60	5	-1.34	33329445	7468	11.55	4500	4500	4410	5830	3145	4490	4462.79	1.02	0	-4017	4540	4515	4470	4445	4400	4527	4457	19	1340	100	3140	5	1	18416858	816	25.31	2.55	12	0.04	175.00	1739.00	23550	20221124	-81.19	4210	20231027	5.23	11720	-62.20	20230309	4210	5.23	20231027	23550	-81.19	20221124	4210	5.23	20231027	5.10	N	376180	100	18 억		187991	N	N	0	N	00	N
58	20231121	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4490	60	2	1.35	286196710	64215	111.73	4425	4495	4425	5750	3105	4430	4456.84	0.90	0	21306	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	827	25.66	2.58	12	0.35	175.00	1739.00	23550	20221124	-80.93	4210	20231027	6.65	11720	-61.69	20230309	4210	6.65	20231027	23550	-80.93	20221124	4210	6.65	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
59	20231121	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4480	50	2	1.13	271901625	61024	106.18	4425	4495	4425	5750	3105	4430	4455.65	0.90	0	21181	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	825	25.60	2.58	12	0.33	175.00	1739.00	23550	20221124	-80.98	4210	20231027	6.41	11720	-61.77	20230309	4210	6.41	20231027	23550	-80.98	20221124	4210	6.41	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
60	20231121	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4445	15	2	0.34	245303090	55057	95.79	4425	4495	4425	5750	3105	4430	4455.44	0.90	0	20465	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	819	25.40	2.56	12	0.30	175.00	1739.00	23550	20221124	-81.13	4210	20231027	5.58	11720	-62.07	20230309	4210	5.58	20231027	23550	-81.13	20221124	4210	5.58	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
61	20231121	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4435	5	2	0.11	196255440	44003	76.56	4425	4495	4425	5750	3105	4430	4460.05	0.90	0	16932	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	817	25.34	2.55	12	0.24	175.00	1739.00	23550	20221124	-81.17	4210	20231027	5.34	11720	-62.16	20230309	4210	5.34	20231027	23550	-81.17	20221124	4210	5.34	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
62	20231121	121139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4470	40	2	0.90	154712930	34641	60.27	4425	4495	4425	5750	3105	4430	4466.18	0.90	0	13358	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	823	25.54	2.57	12	0.19	175.00	1739.00	23550	20221124	-81.02	4210	20231027	6.18	11720	-61.86	20230309	4210	6.18	20231027	23550	-81.02	20221124	4210	6.18	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
63	20231121	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4475	45	2	1.02	94405370	21145	36.79	4425	4495	4425	5750	3105	4430	4464.67	0.90	0	7152	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	824	25.57	2.57	12	0.11	175.00	1739.00	23550	20221124	-81.00	4210	20231027	6.29	11720	-61.82	20230309	4210	6.29	20231027	23550	-81.00	20221124	4210	6.29	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
64	20231121	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4475	45	2	1.02	71558125	16021	27.88	4425	4495	4425	5750	3105	4430	4466.52	0.90	0	5452	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	824	25.57	2.57	12	0.09	175.00	1739.00	23550	20221124	-81.00	4210	20231027	6.29	11720	-61.82	20230309	4210	6.29	20231027	23550	-81.00	20221124	4210	6.29	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
65	20231121	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4475	45	2	1.02	15925795	3576	6.22	4425	4480	4425	5750	3105	4430	4453.52	0.90	0	766	4563	4496	4403	4336	4243	4530	4370	19	1320	100	3100	5	1	18416858	824	25.57	2.57	12	0.02	175.00	1739.00	23550	20221124	-81.00	4210	20231027	6.29	11720	-61.82	20230309	4210	6.29	20231027	23550	-81.00	20221124	4210	6.29	20231027	5.01	N	376180	100	18 억		165540	N	N	0	N	00	N
66	20231120	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	65	2	1.49	252794995	57071	50.84	4365	4470	4310	5670	3060	4365	4429.48	0.74	0	29245	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	816	25.31	2.55	12	0.31	175.00	1739.00	23550	20221124	-81.19	4210	20231027	5.23	11720	-62.20	20230309	4210	5.23	20231027	23550	-81.19	20221124	4210	5.23	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
67	20231120	151139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	85	2	1.95	230824030	52120	46.43	4365	4470	4310	5670	3060	4365	4428.70	0.74	0	26132	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	820	25.43	2.56	12	0.28	175.00	1739.00	23550	20221124	-81.10	4210	20231027	5.70	11720	-62.03	20230309	4210	5.70	20231027	23550	-81.10	20221124	4210	5.70	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
68	20231120	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4445	80	2	1.83	151261290	34180	30.45	4365	4470	4310	5670	3060	4365	4425.43	0.74	0	11660	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	819	25.40	2.56	12	0.19	175.00	1739.00	23550	20221124	-81.13	4210	20231027	5.58	11720	-62.07	20230309	4210	5.58	20231027	23550	-81.13	20221124	4210	5.58	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
69	20231120	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4455	90	2	2.06	124317925	28134	25.06	4365	4470	4310	5670	3060	4365	4418.78	0.74	0	7956	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	820	25.46	2.56	12	0.15	175.00	1739.00	23550	20221124	-81.08	4210	20231027	5.82	11720	-61.99	20230309	4210	5.82	20231027	23550	-81.08	20221124	4210	5.82	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
70	20231120	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	65	2	1.49	92908005	21075	18.77	4365	4470	4310	5670	3060	4365	4408.45	0.74	0	2826	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	816	25.31	2.55	12	0.11	175.00	1739.00	23550	20221124	-81.19	4210	20231027	5.23	11720	-62.20	20230309	4210	5.23	20231027	23550	-81.19	20221124	4210	5.23	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
71	20231120	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	35	2	0.80	66198360	15041	13.40	4365	4470	4310	5670	3060	4365	4401.19	0.74	0	1545	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	810	25.14	2.53	12	0.08	175.00	1739.00	23550	20221124	-81.32	4210	20231027	4.51	11720	-62.46	20230309	4210	4.51	20231027	23550	-81.32	20221124	4210	4.51	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
72	20231120	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	65	2	1.49	39150180	8939	7.96	4365	4430	4310	5670	3060	4365	4379.70	0.74	0	706	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	816	25.31	2.55	12	0.05	175.00	1739.00	23550	20221124	-81.19	4210	20231027	5.23	11720	-62.20	20230309	4210	5.23	20231027	23550	-81.19	20221124	4210	5.23	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
73	20231120	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	-5	5	-0.11	14817755	3414	3.04	4365	4365	4310	5670	3060	4365	4340.29	0.74	0	-253	4565	4465	4395	4295	4225	4430	4260	19	1305	100	3050	5	1	18416858	803	24.91	2.51	12	0.02	175.00	1739.00	23550	20221124	-81.49	4210	20231027	3.56	11720	-62.80	20230309	4210	3.56	20231027	23550	-81.49	20221124	4210	3.56	20231027	5.05	N	376180	100	18 억		135429	N	N	0	N	00	N
74	20231117	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-180	5	-3.96	483661695	110133	109.79	4480	4495	4325	5900	3185	4545	4391.62	0.96	0	-40507	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	804	24.94	2.51	12	0.60	175.00	1739.00	23550	20221124	-81.46	4210	20231027	3.68	11720	-62.76	20230309	4210	3.68	20231027	64000	-93.18	20221117	4210	3.68	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
75	20231117	151209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	-205	5	-4.51	468959480	106753	106.42	4480	4495	4325	5900	3185	4545	4392.87	0.96	0	-39790	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	799	24.80	2.50	12	0.58	175.00	1739.00	23550	20221124	-81.57	4210	20231027	3.09	11720	-62.97	20230309	4210	3.09	20231027	64000	-93.22	20221117	4210	3.09	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
76	20231117	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-180	5	-3.96	371726565	84379	84.11	4480	4495	4355	5900	3185	4545	4405.36	0.96	0	-24927	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	804	24.94	2.51	12	0.46	175.00	1739.00	23550	20221124	-81.46	4210	20231027	3.68	11720	-62.76	20230309	4210	3.68	20231027	64000	-93.18	20221117	4210	3.68	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
77	20231117	131201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-160	5	-3.52	344023955	78033	77.79	4480	4495	4355	5900	3185	4545	4408.62	0.96	0	-23374	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	808	25.06	2.52	12	0.42	175.00	1739.00	23550	20221124	-81.38	4210	20231027	4.16	11720	-62.59	20230309	4210	4.16	20231027	64000	-93.15	20221117	4210	4.16	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
78	20231117	121203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-160	5	-3.52	262057510	59278	59.09	4480	4495	4380	5900	3185	4545	4420.73	0.96	0	-25083	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	808	25.06	2.52	12	0.32	175.00	1739.00	23550	20221124	-81.38	4210	20231027	4.16	11720	-62.59	20230309	4210	4.16	20231027	64000	-93.15	20221117	4210	4.16	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
79	20231117	111210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	-135	5	-2.97	181890425	41051	40.92	4480	4495	4405	5900	3185	4545	4430.71	0.96	0	-10700	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	812	25.20	2.54	12	0.22	175.00	1739.00	23550	20221124	-81.27	4210	20231027	4.75	11720	-62.37	20230309	4210	4.75	20231027	64000	-93.11	20221117	4210	4.75	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
80	20231117	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4405	-140	5	-3.08	138634860	31259	31.16	4480	4495	4405	5900	3185	4545	4434.88	0.96	0	-9394	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	811	25.17	2.53	12	0.17	175.00	1739.00	23550	20221124	-81.30	4210	20231027	4.63	11720	-62.41	20230309	4210	4.63	20231027	64000	-93.12	20221117	4210	4.63	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
81	20231117	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	-115	5	-2.53	44132815	9900	9.87	4480	4495	4425	5900	3185	4545	4457.45	0.96	0	-3496	4658	4601	4528	4471	4398	4565	4435	19	1355	100	3180	5	1	18416858	816	25.31	2.55	12	0.05	175.00	1739.00	23550	20221124	-81.19	4210	20231027	5.23	11720	-62.20	20230309	4210	5.23	20231027	64000	-93.08	20221117	4210	5.23	20231027	5.11	N	376180	100	18 억		175933	N	N	0	N	00	N
82	20231116	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4550	5	2	0.11	439460815	97627	45.65	4580	4585	4455	5900	3185	4545	4501.43	0.88	0	13154	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	838	26.00	2.62	12	0.53	175.00	1739.00	23550	20221124	-80.68	4210	20231027	8.08	11720	-61.18	20230309	4210	8.08	20231027	66200	-93.13	20221116	4210	8.08	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
83	20231116	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4525	-20	5	-0.44	404279330	89863	42.02	4580	4585	4455	5900	3185	4545	4498.84	0.88	0	13053	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	833	25.86	2.60	12	0.49	175.00	1739.00	23550	20221124	-80.79	4210	20231027	7.48	11720	-61.39	20230309	4210	7.48	20231027	66200	-93.16	20221116	4210	7.48	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
84	20231116	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4520	-25	5	-0.55	371428935	82584	38.62	4580	4585	4455	5900	3185	4545	4497.59	0.88	0	11356	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	832	25.83	2.60	12	0.45	175.00	1739.00	23550	20221124	-80.81	4210	20231027	7.36	11720	-61.43	20230309	4210	7.36	20231027	66200	-93.17	20221116	4210	7.36	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
85	20231116	131156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4500	-45	5	-0.99	323423725	71965	33.65	4580	4585	4455	5900	3185	4545	4494.18	0.88	0	8605	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	829	25.71	2.59	12	0.39	175.00	1739.00	23550	20221124	-80.89	4210	20231027	6.89	11720	-61.60	20230309	4210	6.89	20231027	66200	-93.20	20221116	4210	6.89	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
86	20231116	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4510	-35	5	-0.77	282024200	62767	29.35	4580	4585	4455	5900	3185	4545	4493.19	0.88	0	5877	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	831	25.77	2.59	12	0.34	175.00	1739.00	23550	20221124	-80.85	4210	20231027	7.13	11720	-61.52	20230309	4210	7.13	20231027	66200	-93.19	20221116	4210	7.13	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
87	20231116	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4470	-75	5	-1.65	253494710	56408	26.38	4580	4585	4455	5900	3185	4545	4493.95	0.88	0	3776	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	823	25.54	2.57	12	0.31	175.00	1739.00	23550	20221124	-81.02	4210	20231027	6.18	11720	-61.86	20230309	4210	6.18	20231027	66200	-93.25	20221116	4210	6.18	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
88	20231116	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4470	-75	5	-1.65	90207745	19990	9.35	4580	4585	4460	5900	3185	4545	4512.64	0.88	0	-4146	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	823	25.54	2.57	12	0.11	175.00	1739.00	23550	20221124	-81.02	4210	20231027	6.18	11720	-61.86	20230309	4210	6.18	20231027	66200	-93.25	20221116	4210	6.18	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
89	20231116	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.88	0	0	4778	4661	4533	4416	4288	4720	4475	19	1355	100	3180	5	1	18416858	837	25.97	2.61	12	0.00	175.00	1739.00	23550	20221124	-80.70	4210	20231027	7.96	11720	-61.22	20230309	4210	7.96	20231027	66200	-93.13	20221116	4210	7.96	20231027	5.31	N	376180	100	18 억		162142	N	N	0	N	00	N
90	20231115	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	150	2	3.41	969008350	213308	9.65	4450	4650	4405	5710	3080	4395	4543.06	0.40	0	90006	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	837	25.97	2.61	12	1.16	175.00	1739.00	23550	20221124	-80.70	4210	20231027	7.96	11720	-61.22	20230309	4210	7.96	20231027	69000	-93.41	20221115	4210	7.96	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
91	20231115	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4535	140	2	3.19	918914650	202272	9.15	4450	4650	4405	5710	3080	4395	4543.28	0.40	0	82750	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	835	25.91	2.61	12	1.10	175.00	1739.00	23550	20221124	-80.74	4210	20231027	7.72	11720	-61.31	20230309	4210	7.72	20231027	69000	-93.43	20221115	4210	7.72	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
92	20231115	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	165	2	3.75	846360355	186292	8.43	4450	4650	4405	5710	3080	4395	4543.54	0.40	0	74641	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	840	26.06	2.62	12	1.01	175.00	1739.00	23550	20221124	-80.64	4210	20231027	8.31	11720	-61.09	20230309	4210	8.31	20231027	69000	-93.39	20221115	4210	8.31	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
93	20231115	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4585	190	2	4.32	804454645	177095	8.01	4450	4650	4405	5710	3080	4395	4542.86	0.40	0	70422	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	844	26.20	2.64	12	0.96	175.00	1739.00	23550	20221124	-80.53	4210	20231027	8.91	11720	-60.88	20230309	4210	8.91	20231027	69000	-93.36	20221115	4210	8.91	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
94	20231115	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	150	2	3.41	760807780	167533	7.58	4450	4650	4405	5710	3080	4395	4541.62	0.40	0	67351	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	837	25.97	2.61	12	0.91	175.00	1739.00	23550	20221124	-80.70	4210	20231027	7.96	11720	-61.22	20230309	4210	7.96	20231027	69000	-93.41	20221115	4210	7.96	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
95	20231115	111230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4515	120	2	2.73	717652625	158017	7.15	4450	4650	4405	5710	3080	4395	4542.02	0.40	0	64083	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	832	25.80	2.60	12	0.86	175.00	1739.00	23550	20221124	-80.83	4210	20231027	7.24	11720	-61.48	20230309	4210	7.24	20231027	69000	-93.46	20221115	4210	7.24	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
96	20231115	101221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4525	130	2	2.96	665829385	146568	6.63	4450	4650	4405	5710	3080	4395	4543.24	0.40	0	59024	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	833	25.86	2.60	12	0.80	175.00	1739.00	23550	20221124	-80.79	4210	20231027	7.48	11720	-61.39	20230309	4210	7.48	20231027	69000	-93.44	20221115	4210	7.48	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
97	20231115	091209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4580	185	2	4.21	412460920	90933	4.11	4450	4650	4405	5710	3080	4395	4536.55	0.40	0	52905	5278	4836	4538	4096	3798	5057	4317	19	1315	100	3070	5	1	18416858	843	26.17	2.63	12	0.49	175.00	1739.00	23550	20221124	-80.55	4210	20231027	8.79	11720	-60.92	20230309	4210	8.79	20231027	69000	-93.36	20221115	4210	8.79	20231027	5.03	N	376180	100	18 억		72851	N	N	0	N	00	N
98	20231114	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4395	125	2	2.93	10374816570	2204517	524.12	4270	4980	4240	5550	2990	4270	4706.17	0.63	0	-46433	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	809	25.11	2.53	12	11.97	175.00	1739.00	23550	20221124	-81.34	4210	20231027	4.39	11720	-62.50	20230309	4210	4.39	20231027	69700	-93.69	20221114	4210	4.39	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
99	20231114	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4395	125	2	2.93	10315474400	2190999	520.91	4270	4980	4240	5550	2990	4270	4708.11	0.63	0	-45298	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	809	25.11	2.53	12	11.90	175.00	1739.00	23550	20221124	-81.34	4210	20231027	4.39	11720	-62.50	20230309	4210	4.39	20231027	69700	-93.69	20221114	4210	4.39	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
100	20231114	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	115	2	2.69	10189780290	2162291	514.08	4270	4980	4240	5550	2990	4270	4712.49	0.63	0	-43143	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	808	25.06	2.52	12	11.74	175.00	1739.00	23550	20221124	-81.38	4210	20231027	4.16	11720	-62.59	20230309	4210	4.16	20231027	69700	-93.71	20221114	4210	4.16	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
101	20231114	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	140	2	3.28	10120110105	2146429	510.31	4270	4980	4240	5550	2990	4270	4714.86	0.63	0	-42868	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	812	25.20	2.54	12	11.65	175.00	1739.00	23550	20221124	-81.27	4210	20231027	4.75	11720	-62.37	20230309	4210	4.75	20231027	69700	-93.67	20221114	4210	4.75	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
102	20231114	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	130	2	3.04	9964711820	2111178	501.93	4270	4980	4240	5550	2990	4270	4719.98	0.63	0	-42293	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	810	25.14	2.53	12	11.46	175.00	1739.00	23550	20221124	-81.32	4210	20231027	4.51	11720	-62.46	20230309	4210	4.51	20231027	69700	-93.69	20221114	4210	4.51	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
103	20231114	111208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4405	135	2	3.16	9776924955	2068576	491.80	4270	4980	4240	5550	2990	4270	4726.40	0.63	0	-45672	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	811	25.17	2.53	12	11.23	175.00	1739.00	23550	20221124	-81.30	4210	20231027	4.63	11720	-62.41	20230309	4210	4.63	20231027	69700	-93.68	20221114	4210	4.63	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
104	20231114	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4870	600	2	14.05	5476437740	1151472	273.76	4270	4890	4240	5550	2990	4270	4756.03	0.63	0	-26714	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	897	27.83	2.80	12	6.25	175.00	1739.00	23550	20221124	-79.32	4210	20231027	15.68	11720	-58.45	20230309	4210	15.68	20231027	69700	-93.01	20221114	4210	15.68	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
105	20231114	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	90	2	2.11	19850070	4604	1.09	4270	4390	4240	5550	2990	4270	4311.48	0.63	0	2371	5096	4682	4476	4062	3856	4580	3960	19	1280	100	2980	5	1	18416858	803	24.91	2.51	12	0.02	175.00	1739.00	23550	20221124	-81.49	4210	20231027	3.56	11720	-62.80	20230309	4210	3.56	20231027	69700	-93.74	20221114	4210	3.56	20231027	5.00	N	376180	100	18 억		115862	N	N	0	N	00	N
106	20231113	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	-75	5	-1.73	1904958790	417816	542.72	4450	4890	4270	5640	3045	4345	4560.28	1.34	0	-131073	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	786	24.40	2.46	12	2.27	175.00	1739.00	23550	20221124	-81.87	4210	20231027	1.43	11720	-63.57	20230309	4210	1.43	20231027	69700	-93.87	20221114	4210	1.43	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
107	20231113	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	-60	5	-1.38	1856801955	406552	528.09	4450	4890	4275	5640	3045	4345	4567.19	1.34	0	-131241	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	789	24.49	2.46	12	2.21	175.00	1739.00	23550	20221124	-81.80	4210	20231027	1.78	11720	-63.44	20230309	4210	1.78	20231027	69700	-93.85	20221114	4210	1.78	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
108	20231113	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	-45	5	-1.04	1801392955	393640	511.31	4450	4890	4300	5640	3045	4345	4576.24	1.34	0	-126059	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	792	24.57	2.47	12	2.14	175.00	1739.00	23550	20221124	-81.74	4210	20231027	2.14	11720	-63.31	20230309	4210	2.14	20231027	69700	-93.83	20221114	4210	2.14	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
109	20231113	131128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	-45	5	-1.04	1761222215	384306	499.19	4450	4890	4300	5640	3045	4345	4582.86	1.34	0	-125113	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	792	24.57	2.47	12	2.09	175.00	1739.00	23550	20221124	-81.74	4210	20231027	2.14	11720	-63.31	20230309	4210	2.14	20231027	69700	-93.83	20221114	4210	2.14	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
110	20231113	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	-25	5	-0.58	1684811225	366569	476.15	4450	4890	4315	5640	3045	4345	4596.16	1.34	0	-117422	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	796	24.69	2.48	12	1.99	175.00	1739.00	23550	20221124	-81.66	4210	20231027	2.61	11720	-63.14	20230309	4210	2.61	20231027	69700	-93.80	20221114	4210	2.61	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
111	20231113	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	-15	5	-0.35	1621843755	352052	457.29	4450	4890	4325	5640	3045	4345	4606.83	1.34	0	-115805	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	797	24.74	2.49	12	1.91	175.00	1739.00	23550	20221124	-81.61	4210	20231027	2.85	11720	-63.05	20230309	4210	2.85	20231027	69700	-93.79	20221114	4210	2.85	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
112	20231113	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	30	2	0.69	1521450515	329008	427.36	4450	4890	4340	5640	3045	4345	4624.36	1.34	0	-109459	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	806	25.00	2.52	12	1.79	175.00	1739.00	23550	20221124	-81.42	4210	20231027	3.92	11720	-62.67	20230309	4210	3.92	20231027	69700	-93.72	20221114	4210	3.92	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
113	20231113	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	350	2	8.06	794058795	167924	218.12	4450	4890	4450	5640	3045	4345	4728.68	1.34	0	-52896	4635	4490	4400	4255	4165	4445	4210	19	1295	100	3040	5	1	18416858	865	26.83	2.70	12	0.91	175.00	1739.00	23550	20221124	-80.06	4210	20231027	11.52	11720	-59.94	20230309	4210	11.52	20231027	69700	-93.26	20221114	4210	11.52	20231027	5.02	N	376180	100	18 억		247269	N	N	0	N	00	N
114	20231110	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-200	5	-4.40	335465950	76974	183.39	4545	4545	4310	5900	3185	4545	4358.20	1.39	0	-9257	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	800	24.83	2.50	12	0.42	175.00	1739.00	23550	20221124	-81.55	4210	20231027	3.21	11720	-62.93	20230309	4210	3.21	20231027	71400	-93.91	20221110	4210	3.21	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
115	20231110	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	-225	5	-4.95	306280420	70250	167.37	4545	4545	4310	5900	3185	4545	4359.86	1.39	0	-7816	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	796	24.69	2.48	12	0.38	175.00	1739.00	23550	20221124	-81.66	4210	20231027	2.61	11720	-63.14	20230309	4210	2.61	20231027	71400	-93.95	20221110	4210	2.61	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
116	20231110	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4335	-210	5	-4.62	273171870	62584	149.11	4545	4545	4310	5900	3185	4545	4364.88	1.39	0	-8768	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	798	24.77	2.49	12	0.34	175.00	1739.00	23550	20221124	-81.59	4210	20231027	2.97	11720	-63.01	20230309	4210	2.97	20231027	71400	-93.93	20221110	4210	2.97	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
117	20231110	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	-205	5	-4.51	247928435	56762	135.24	4545	4545	4310	5900	3185	4545	4367.86	1.39	0	-9292	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	799	24.80	2.50	12	0.31	175.00	1739.00	23550	20221124	-81.57	4210	20231027	3.09	11720	-62.97	20230309	4210	3.09	20231027	71400	-93.92	20221110	4210	3.09	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
118	20231110	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-200	5	-4.40	214831735	49129	117.05	4545	4545	4310	5900	3185	4545	4372.81	1.39	0	-7055	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	800	24.83	2.50	12	0.27	175.00	1739.00	23550	20221124	-81.55	4210	20231027	3.21	11720	-62.93	20230309	4210	3.21	20231027	71400	-93.91	20221110	4210	3.21	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
119	20231110	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	-195	5	-4.29	180335020	41164	98.07	4545	4545	4335	5900	3185	4545	4380.89	1.39	0	-7760	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	801	24.86	2.50	12	0.22	175.00	1739.00	23550	20221124	-81.53	4210	20231027	3.33	11720	-62.88	20230309	4210	3.33	20231027	71400	-93.91	20221110	4210	3.33	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
120	20231110	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	-170	5	-3.74	132313410	30135	71.80	4545	4545	4335	5900	3185	4545	4390.69	1.39	0	-6957	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	806	25.00	2.52	12	0.16	175.00	1739.00	23550	20221124	-81.42	4210	20231027	3.92	11720	-62.67	20230309	4210	3.92	20231027	71400	-93.87	20221110	4210	3.92	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
121	20231110	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	-130	5	-2.86	28688620	6450	15.37	4545	4545	4415	5900	3185	4545	4447.85	1.39	0	-4034	4655	4600	4530	4475	4405	4627	4502	19	1355	100	3180	5	1	18416858	813	25.23	2.54	12	0.04	175.00	1739.00	23550	20221124	-81.25	4210	20231027	4.87	11720	-62.33	20230309	4210	4.87	20231027	71400	-93.82	20221110	4210	4.87	20231027	5.05	N	376180	100	18 억		256526	N	N	0	N	00	N
122	20231109	161110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	-15	5	-0.33	189221610	41897	79.10	4515	4585	4460	5920	3195	4560	4516.35	1.38	0	1758	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	837	25.97	2.61	12	0.23	175.00	1739.00	23550	20221124	-80.70	4210	20231027	7.96	11720	-61.22	20230309	4210	7.96	20231027	71400	-93.63	20221109	4210	7.96	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
123	20231109	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4525	-35	5	-0.77	181197080	40122	75.75	4515	4585	4460	5920	3195	4560	4516.15	1.38	0	1402	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	833	25.86	2.60	12	0.22	175.00	1739.00	23550	20221124	-80.79	4210	20231027	7.48	11720	-61.39	20230309	4210	7.48	20231027	71400	-93.66	20221109	4210	7.48	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
124	20231109	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4565	5	2	0.11	164220255	36372	68.67	4515	4585	4460	5920	3195	4560	4515.02	1.38	0	3666	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	841	26.09	2.63	12	0.20	175.00	1739.00	23550	20221124	-80.62	4210	20231027	8.43	11720	-61.05	20230309	4210	8.43	20231027	71400	-93.61	20221109	4210	8.43	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
125	20231109	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4530	-30	5	-0.66	90122980	20012	37.78	4515	4580	4460	5920	3195	4560	4503.45	1.38	0	2492	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	834	25.89	2.60	12	0.11	175.00	1739.00	23550	20221124	-80.76	4210	20231027	7.60	11720	-61.35	20230309	4210	7.60	20231027	71400	-93.66	20221109	4210	7.60	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
126	20231109	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4525	-35	5	-0.77	68206495	15154	28.61	4515	4580	4460	5920	3195	4560	4500.89	1.38	0	2901	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	833	25.86	2.60	12	0.08	175.00	1739.00	23550	20221124	-80.79	4210	20231027	7.48	11720	-61.39	20230309	4210	7.48	20231027	71400	-93.66	20221109	4210	7.48	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
127	20231109	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4520	-40	5	-0.88	62892190	13977	26.39	4515	4580	4460	5920	3195	4560	4499.69	1.38	0	2688	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	832	25.83	2.60	12	0.08	175.00	1739.00	23550	20221124	-80.81	4210	20231027	7.36	11720	-61.43	20230309	4210	7.36	20231027	71400	-93.67	20221109	4210	7.36	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
128	20231109	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4485	-75	5	-1.64	51122135	11367	21.46	4515	4580	4460	5920	3195	4560	4497.42	1.38	0	1682	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	826	25.63	2.58	12	0.06	175.00	1739.00	23550	20221124	-80.96	4210	20231027	6.53	11720	-61.73	20230309	4210	6.53	20231027	71400	-93.72	20221109	4210	6.53	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
129	20231109	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4460	-100	5	-2.19	9080490	2017	3.81	4515	4530	4460	5920	3195	4560	4501.98	1.38	0	-881	4786	4672	4561	4447	4336	4617	4392	19	1360	100	3190	5	1	18416858	821	25.49	2.56	12	0.01	175.00	1739.00	23550	20221124	-81.06	4210	20231027	5.94	11720	-61.95	20230309	4210	5.94	20231027	71400	-93.75	20221109	4210	5.94	20231027	5.03	N	376180	100	18 억		254768	N	N	0	N	00	N
130	20231108	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	-50	5	-1.08	242824310	52956	103.60	4610	4675	4450	5990	3230	4610	4585.42	1.33	0	10468	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	840	26.06	2.62	12	0.29	175.00	1739.00	23550	20221124	-80.64	4210	20231027	8.31	11720	-61.09	20230309	4210	8.31	20231027	74300	-93.86	20221108	4210	8.31	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
131	20231108	151106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4500	-110	5	-2.39	229055285	49913	97.65	4610	4675	4450	5990	3230	4610	4589.09	1.33	0	10858	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	829	25.71	2.59	12	0.27	175.00	1739.00	23550	20221124	-80.89	4210	20231027	6.89	11720	-61.60	20230309	4210	6.89	20231027	74300	-93.94	20221108	4210	6.89	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
132	20231108	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4570	-40	5	-0.87	170664900	36965	72.32	4610	4675	4555	5990	3230	4610	4616.93	1.33	0	7210	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	842	26.11	2.63	12	0.20	175.00	1739.00	23550	20221124	-80.59	4210	20231027	8.55	11720	-61.01	20230309	4210	8.55	20231027	74300	-93.85	20221108	4210	8.55	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
133	20231108	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-5	5	-0.11	144264885	31217	61.07	4610	4675	4555	5990	3230	4610	4621.36	1.33	0	6851	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	848	26.31	2.65	12	0.17	175.00	1739.00	23550	20221124	-80.45	4210	20231027	9.38	11720	-60.71	20230309	4210	9.38	20231027	74300	-93.80	20221108	4210	9.38	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
134	20231108	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4590	-20	5	-0.43	139867370	30258	59.20	4610	4675	4555	5990	3230	4610	4622.49	1.33	0	7017	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	845	26.23	2.64	12	0.16	175.00	1739.00	23550	20221124	-80.51	4210	20231027	9.03	11720	-60.84	20230309	4210	9.03	20231027	74300	-93.82	20221108	4210	9.03	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
135	20231108	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-5	5	-0.11	132371720	28628	56.01	4610	4675	4555	5990	3230	4610	4623.85	1.33	0	7038	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	848	26.31	2.65	12	0.16	175.00	1739.00	23550	20221124	-80.45	4210	20231027	9.38	11720	-60.71	20230309	4210	9.38	20231027	74300	-93.80	20221108	4210	9.38	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
136	20231108	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4590	-20	5	-0.43	103633605	22357	43.74	4610	4675	4580	5990	3230	4610	4635.40	1.33	0	9738	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	845	26.23	2.64	12	0.12	175.00	1739.00	23550	20221124	-80.51	4210	20231027	9.03	11720	-60.84	20230309	4210	9.03	20231027	74300	-93.82	20221108	4210	9.03	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
137	20231108	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4635	25	2	0.54	59471340	12817	25.07	4610	4675	4580	5990	3230	4610	4640.04	1.33	0	9769	4886	4747	4601	4462	4316	4675	4390	19	1380	100	3220	5	1	18416858	854	26.49	2.67	12	0.07	175.00	1739.00	23550	20221124	-80.32	4210	20231027	10.10	11720	-60.45	20230309	4210	10.10	20231027	74300	-93.76	20221108	4210	10.10	20231027	5.05	N	376180	100	18 억		244300	N	N	0	N	00	N
138	20231107	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4610	-130	5	-2.74	231341335	50532	61.28	4740	4740	4455	6160	3320	4740	4578.08	1.36	0	-6256	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	849	26.34	2.65	12	0.27	175.00	1739.00	23550	20221124	-80.42	4210	20231027	9.50	11720	-60.67	20230309	4210	9.50	20231027	84300	-94.53	20221107	4210	9.50	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
139	20231107	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4570	-170	5	-3.59	209594500	45793	55.53	4740	4740	4455	6160	3320	4740	4577.00	1.36	0	-7306	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	842	26.11	2.63	12	0.25	175.00	1739.00	23550	20221124	-80.59	4210	20231027	8.55	11720	-61.01	20230309	4210	8.55	20231027	84300	-94.58	20221107	4210	8.55	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
140	20231107	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4550	-190	5	-4.01	192726105	42083	51.03	4740	4740	4455	6160	3320	4740	4579.67	1.36	0	-6150	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	838	26.00	2.62	12	0.23	175.00	1739.00	23550	20221124	-80.68	4210	20231027	8.08	11720	-61.18	20230309	4210	8.08	20231027	84300	-94.60	20221107	4210	8.08	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
141	20231107	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4515	-225	5	-4.75	184735220	40315	48.89	4740	4740	4455	6160	3320	4740	4582.29	1.36	0	-6718	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	832	25.80	2.60	12	0.22	175.00	1739.00	23550	20221124	-80.83	4210	20231027	7.24	11720	-61.48	20230309	4210	7.24	20231027	84300	-94.64	20221107	4210	7.24	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
142	20231107	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4525	-215	5	-4.54	149988315	32597	39.53	4740	4740	4505	6160	3320	4740	4601.29	1.36	0	-4230	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	833	25.86	2.60	12	0.18	175.00	1739.00	23550	20221124	-80.79	4210	20231027	7.48	11720	-61.39	20230309	4210	7.48	20231027	84300	-94.63	20221107	4210	7.48	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
143	20231107	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4630	-110	5	-2.32	105174240	22736	27.57	4740	4740	4585	6160	3320	4740	4625.89	1.36	0	-908	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	853	26.46	2.66	12	0.12	175.00	1739.00	23550	20221124	-80.34	4210	20231027	9.98	11720	-60.49	20230309	4210	9.98	20231027	84300	-94.51	20221107	4210	9.98	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
144	20231107	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4615	-125	5	-2.64	64032825	13814	16.75	4740	4740	4585	6160	3320	4740	4635.36	1.36	0	615	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	850	26.37	2.65	12	0.08	175.00	1739.00	23550	20221124	-80.40	4210	20231027	9.62	11720	-60.62	20230309	4210	9.62	20231027	84300	-94.53	20221107	4210	9.62	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
145	20231107	091046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4660	-80	5	-1.69	26695150	5760	6.99	4740	4740	4585	6160	3320	4740	4634.57	1.36	0	-344	4883	4811	4698	4626	4513	4847	4662	19	1420	100	3310	5	1	18416858	858	26.63	2.68	12	0.03	175.00	1739.00	23550	20221124	-80.21	4210	20231027	10.69	11720	-60.24	20230309	4210	10.69	20231027	84300	-94.47	20221107	4210	10.69	20231027	5.07	N	376180	100	18 억		250851	N	N	0	N	00	N
146	20231106	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	105	2	2.27	378433305	80448	113.99	4645	4770	4585	6020	3245	4635	4704.07	1.28	0	15447	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	873	27.09	2.73	12	0.44	175.00	1739.00	23550	20221124	-79.87	4210	20231027	12.59	11720	-59.56	20230309	4210	12.59	20231027	84300	-94.38	20221107	4210	12.59	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
147	20231106	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	85	2	1.83	357165595	75933	107.59	4645	4770	4585	6020	3245	4635	4703.69	1.28	0	13558	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	869	26.97	2.71	12	0.41	175.00	1739.00	23550	20221124	-79.96	4210	20231027	12.11	11720	-59.73	20230309	4210	12.11	20231027	84300	-94.40	20221107	4210	12.11	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
148	20231106	141033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	105	2	2.27	290471105	61863	87.65	4645	4760	4585	6020	3245	4635	4695.39	1.28	0	12386	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	873	27.09	2.73	12	0.34	175.00	1739.00	23550	20221124	-79.87	4210	20231027	12.59	11720	-59.56	20230309	4210	12.59	20231027	84300	-94.38	20221107	4210	12.59	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
149	20231106	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	125	2	2.70	263221840	56109	79.50	4645	4760	4585	6020	3245	4635	4691.26	1.28	0	12180	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	877	27.20	2.74	12	0.30	175.00	1739.00	23550	20221124	-79.79	4210	20231027	13.06	11720	-59.39	20230309	4210	13.06	20231027	84300	-94.35	20221107	4210	13.06	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
150	20231106	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	100	2	2.16	190818265	40819	57.84	4645	4735	4585	6020	3245	4635	4674.74	1.28	0	8308	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	872	27.06	2.72	12	0.22	175.00	1739.00	23550	20221124	-79.89	4210	20231027	12.47	11720	-59.60	20230309	4210	12.47	20231027	84300	-94.38	20221107	4210	12.47	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
151	20231106	111037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4715	80	2	1.73	136453015	29251	41.45	4645	4725	4585	6020	3245	4635	4664.90	1.28	0	6458	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	868	26.94	2.71	12	0.16	175.00	1739.00	23550	20221124	-79.98	4210	20231027	12.00	11720	-59.77	20230309	4210	12.00	20231027	84300	-94.41	20221107	4210	12.00	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
152	20231106	101012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4725	90	2	1.94	115795810	24855	35.22	4645	4725	4585	6020	3245	4635	4658.85	1.28	0	4747	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	870	27.00	2.72	12	0.13	175.00	1739.00	23550	20221124	-79.94	4210	20231027	12.23	11720	-59.68	20230309	4210	12.23	20231027	84300	-94.40	20221107	4210	12.23	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
153	20231106	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4620	-15	5	-0.32	29707560	6438	9.12	4645	4670	4585	6020	3245	4635	4614.41	1.28	0	108	4768	4701	4573	4506	4378	4735	4540	19	1385	100	3240	5	1	18416858	851	26.40	2.66	12	0.03	175.00	1739.00	23550	20221124	-80.38	4210	20231027	9.74	11720	-60.58	20230309	4210	9.74	20231027	84300	-94.52	20221107	4210	9.74	20231027	5.12	N	376180	100	18 억		235404	N	N	0	N	00	N
154	20231103	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4635	145	2	3.23	322003975	70379	88.33	4525	4640	4445	5830	3145	4490	4575.26	1.17	0	20191	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	854	26.49	2.67	12	0.38	175.00	1739.00	23550	20221124	-80.32	4210	20231027	10.10	11720	-60.45	20230309	4210	10.10	20231027	84300	-94.50	20221107	4210	10.10	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
155	20231103	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4635	145	2	3.23	304754150	66657	83.66	4525	4635	4445	5830	3145	4490	4571.98	1.17	0	19096	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	854	26.49	2.67	12	0.36	175.00	1739.00	23550	20221124	-80.32	4210	20231027	10.10	11720	-60.45	20230309	4210	10.10	20231027	84300	-94.50	20221107	4210	10.10	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
156	20231103	141021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4610	120	2	2.67	250644535	54920	68.93	4525	4635	4445	5830	3145	4490	4563.81	1.17	0	15858	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	849	26.34	2.65	12	0.30	175.00	1739.00	23550	20221124	-80.42	4210	20231027	9.50	11720	-60.67	20230309	4210	9.50	20231027	84300	-94.53	20221107	4210	9.50	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
157	20231103	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4570	80	2	1.78	225141580	49356	61.94	4525	4635	4445	5830	3145	4490	4561.58	1.17	0	11093	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	842	26.11	2.63	12	0.27	175.00	1739.00	23550	20221124	-80.59	4210	20231027	8.55	11720	-61.01	20230309	4210	8.55	20231027	84300	-94.58	20221107	4210	8.55	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
158	20231103	121019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4615	125	2	2.78	189708185	41660	52.28	4525	4635	4445	5830	3145	4490	4553.73	1.17	0	7072	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	850	26.37	2.65	12	0.23	175.00	1739.00	23550	20221124	-80.40	4210	20231027	9.62	11720	-60.62	20230309	4210	9.62	20231027	84300	-94.53	20221107	4210	9.62	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
159	20231103	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4620	130	2	2.90	169298865	37229	46.72	4525	4635	4445	5830	3145	4490	4547.50	1.17	0	4952	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	851	26.40	2.66	12	0.20	175.00	1739.00	23550	20221124	-80.38	4210	20231027	9.74	11720	-60.58	20230309	4210	9.74	20231027	84300	-94.52	20221107	4210	9.74	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
160	20231103	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	55	2	1.22	83147225	18449	23.15	4525	4550	4445	5830	3145	4490	4506.87	1.17	0	720	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	837	25.97	2.61	12	0.10	175.00	1739.00	23550	20221124	-80.70	4210	20231027	7.96	11720	-61.22	20230309	4210	7.96	20231027	84300	-94.61	20221107	4210	7.96	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
161	20231103	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4480	-10	5	-0.22	28417985	6297	7.90	4525	4550	4480	5830	3145	4490	4512.94	1.17	0	-2206	4603	4546	4473	4416	4343	4575	4445	19	1340	100	3140	5	1	18416858	825	25.60	2.58	12	0.03	175.00	1739.00	23550	20221124	-80.98	4210	20231027	6.41	11720	-61.77	20230309	4210	6.41	20231027	84300	-94.69	20221107	4210	6.41	20231027	5.16	N	376180	100	18 억		215213	N	N	0	N	00	N
162	20231102	161013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4490	135	2	3.10	354923575	79354	142.71	4400	4530	4400	5660	3050	4355	4472.64	1.02	0	27156	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	827	25.66	2.58	12	0.43	175.00	1739.00	23550	20221124	-80.93	4210	20231027	6.65	11720	-61.69	20230309	4210	6.65	20231027	84300	-94.67	20221107	4210	6.65	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
163	20231102	151025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4475	120	2	2.76	337841735	75545	135.86	4400	4530	4400	5660	3050	4355	4472.06	1.02	0	24934	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	824	25.57	2.57	12	0.41	175.00	1739.00	23550	20221124	-81.00	4210	20231027	6.29	11720	-61.82	20230309	4210	6.29	20231027	84300	-94.69	20221107	4210	6.29	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
164	20231102	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4475	120	2	2.76	293065805	65507	117.81	4400	4530	4400	5660	3050	4355	4473.81	1.02	0	22445	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	824	25.57	2.57	12	0.36	175.00	1739.00	23550	20221124	-81.00	4210	20231027	6.29	11720	-61.82	20230309	4210	6.29	20231027	84300	-94.69	20221107	4210	6.29	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
165	20231102	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4470	115	2	2.64	236847990	52897	95.13	4400	4530	4400	5660	3050	4355	4477.53	1.02	0	20920	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	823	25.54	2.57	12	0.29	175.00	1739.00	23550	20221124	-81.02	4210	20231027	6.18	11720	-61.86	20230309	4210	6.18	20231027	84300	-94.70	20221107	4210	6.18	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
166	20231102	121010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4500	145	2	3.33	221350350	49439	88.91	4400	4530	4400	5660	3050	4355	4477.24	1.02	0	18925	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	829	25.71	2.59	12	0.27	175.00	1739.00	23550	20221124	-80.89	4210	20231027	6.89	11720	-61.60	20230309	4210	6.89	20231027	84300	-94.66	20221107	4210	6.89	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
167	20231102	111008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4475	120	2	2.76	183834940	41060	73.84	4400	4530	4400	5660	3050	4355	4477.23	1.02	0	14908	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	824	25.57	2.57	12	0.22	175.00	1739.00	23550	20221124	-81.00	4210	20231027	6.29	11720	-61.82	20230309	4210	6.29	20231027	84300	-94.69	20221107	4210	6.29	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
168	20231102	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4520	165	2	3.79	140131790	31360	56.40	4400	4525	4400	5660	3050	4355	4468.49	1.02	0	11112	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	832	25.83	2.60	12	0.17	175.00	1739.00	23550	20221124	-80.81	4210	20231027	7.36	11720	-61.43	20230309	4210	7.36	20231027	84300	-94.64	20221107	4210	7.36	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
169	20231102	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	60	2	1.38	29430940	6650	11.96	4400	4465	4400	5660	3050	4355	4425.71	1.02	0	1056	4528	4441	4363	4276	4198	4485	4320	19	1305	100	3040	5	1	18416858	813	25.23	2.54	12	0.04	175.00	1739.00	23550	20221124	-81.25	4210	20231027	4.87	11720	-62.33	20230309	4210	4.87	20231027	84300	-94.76	20221107	4210	4.87	20231027	5.16	N	376180	100	18 억		188408	N	N	0	N	00	N
170	20231101	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4355	80	2	1.87	242248840	55366	46.42	4285	4450	4285	5550	2995	4275	4375.60	0.92	0	19798	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	802	24.89	2.50	12	0.30	175.00	1739.00	23550	20221124	-81.51	4210	20231027	3.44	11720	-62.84	20230309	4210	3.44	20231027	84300	-94.83	20221107	4210	3.44	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
171	20231101	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	110	2	2.57	221630580	50634	42.45	4285	4450	4285	5550	2995	4275	4377.11	0.92	0	19380	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	808	25.06	2.52	12	0.27	175.00	1739.00	23550	20221124	-81.38	4210	20231027	4.16	11720	-62.59	20230309	4210	4.16	20231027	84300	-94.80	20221107	4210	4.16	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
172	20231101	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	70	2	1.64	180446580	41201	34.54	4285	4450	4285	5550	2995	4275	4379.67	0.92	0	21981	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	800	24.83	2.50	12	0.22	175.00	1739.00	23550	20221124	-81.55	4210	20231027	3.21	11720	-62.93	20230309	4210	3.21	20231027	84300	-94.85	20221107	4210	3.21	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
173	20231101	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	70	2	1.64	160080000	36505	30.61	4285	4450	4285	5550	2995	4275	4385.15	0.92	0	18869	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	800	24.83	2.50	12	0.20	175.00	1739.00	23550	20221124	-81.55	4210	20231027	3.21	11720	-62.93	20230309	4210	3.21	20231027	84300	-94.85	20221107	4210	3.21	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
174	20231101	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	75	2	1.75	131781590	30021	25.17	4285	4450	4285	5550	2995	4275	4389.65	0.92	0	15491	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	801	24.86	2.50	12	0.16	175.00	1739.00	23550	20221124	-81.53	4210	20231027	3.33	11720	-62.88	20230309	4210	3.33	20231027	84300	-94.84	20221107	4210	3.33	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
175	20231101	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	100	2	2.34	112214200	25509	21.39	4285	4450	4285	5550	2995	4275	4399.00	0.92	0	14105	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	806	25.00	2.52	12	0.14	175.00	1739.00	23550	20221124	-81.42	4210	20231027	3.92	11720	-62.67	20230309	4210	3.92	20231027	84300	-94.81	20221107	4210	3.92	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
176	20231101	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	125	2	2.92	96687575	21956	18.41	4285	4450	4285	5550	2995	4275	4403.70	0.92	0	13113	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	810	25.14	2.53	12	0.12	175.00	1739.00	23550	20221124	-81.32	4210	20231027	4.51	11720	-62.46	20230309	4210	4.51	20231027	84300	-94.78	20221107	4210	4.51	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N
177	20231101	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	85	2	1.99	8648700	2006	1.68	4285	4360	4285	5550	2995	4275	4311.42	0.92	0	1587	4701	4487	4381	4167	4061	4435	4115	19	1275	100	2990	5	1	18416858	803	24.91	2.51	12	0.01	175.00	1739.00	23550	20221124	-81.49	4210	20231027	3.56	11720	-62.80	20230309	4210	3.56	20231027	84300	-94.83	20221107	4210	3.56	20231027	5.19	N	376180	100	18 억		168782	N	N	0	N	00	N